5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-11.58%
3 MONTH PERFORMANCE
+4.84%
6 MONTH PERFORMANCE
+10.17%
YEAR-TO-DATE PERFORMANCE
-10.10%
1 YEAR PERFORMANCE
-19.75%
Sinclair, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.55 | $14.33 (-1.51%) | $14.64 | $14.25 | 406.00 K | $998.23 M |
| 12/04/2025 | $15.12 | $14.65 (-3.11%) | $15.12 | $14.61 | 370.31 K | $1.02 B |
| 12/03/2025 | $15.22 | $15.16 (-0.39%) | $15.34 | $14.86 | 324.94 K | $1.06 B |
| 12/02/2025 | $15.38 | $15.00 (-2.47%) | $15.38 | $14.98 | 340.92 K | $1.04 B |
| 12/01/2025 | $15.37 | $15.29 (-0.52%) | $15.57 | $15.19 | 317.13 K | $1.07 B |
| 11/28/2025 | $15.81 | $15.76 (-0.32%) | $15.87 | $15.63 | 199.00 K | $1.10 B |
| 11/26/2025 | $15.72 | $15.80 (0.51%) | $16.03 | $15.69 | 581.10 K | $1.10 B |
| 11/25/2025 | $15.86 | $15.70 (-1.01%) | $16.22 | $15.65 | 422.13 K | $1.09 B |
| 11/24/2025 | $15.51 | $15.87 (2.32%) | $15.93 | $14.52 | 901.50 K | $1.11 B |
| 11/21/2025 | $15.40 | $15.65 (1.62%) | $15.95 | $15.40 | 351.50 K | $1.09 B |
| 11/20/2025 | $15.85 | $15.50 (-2.21%) | $16.06 | $15.38 | 345.60 K | $1.08 B |
| 11/19/2025 | $16.61 | $15.77 (-5.06%) | $16.68 | $15.75 | 493.40 K | $1.10 B |
| 11/18/2025 | $16.77 | $16.61 (-0.95%) | $17.03 | $16.60 | 397.40 K | $1.16 B |
| 11/17/2025 | $16.10 | $16.87 (4.78%) | $17.88 | $15.92 | 957.81 K | $1.18 B |
| 11/14/2025 | $16.34 | $16.08 (-1.59%) | $16.42 | $15.88 | 394.34 K | $1.12 B |
| 11/13/2025 | $16.71 | $16.34 (-2.21%) | $16.75 | $16.33 | 353.90 K | $1.14 B |
| 11/12/2025 | $16.36 | $16.66 (1.83%) | $16.73 | $16.18 | 431.00 K | $1.16 B |
| 11/11/2025 | $16.69 | $16.50 (-1.14%) | $16.69 | $16.03 | 449.52 K | $1.15 B |
| 11/10/2025 | $16.40 | $16.45 (0.3%) | $16.73 | $16.16 | 566.10 K | $1.15 B |
| 11/07/2025 | $16.05 | $16.41 (2.24%) | $16.90 | $15.97 | 1.37 M | $1.14 B |
| 11/06/2025 | $14.97 | $16.07 (7.35%) | $16.22 | $14.12 | 1.64 M | $1.12 B |
| 11/05/2025 | $13.40 | $13.63 (1.72%) | $14.00 | $13.18 | 586.50 K | $949.47 M |
| 11/04/2025 | $13.58 | $13.36 (-1.62%) | $13.69 | $13.20 | 679.84 K | $930.66 M |
| 11/03/2025 | $13.60 | $13.66 (0.44%) | $13.68 | $13.34 | 319.80 K | $951.56 M |
| 10/31/2025 | $13.40 | $13.66 (1.94%) | $13.73 | $13.40 | 373.13 K | $950.59 M |
| 10/30/2025 | $13.10 | $13.51 (3.13%) | $13.53 | $13.10 | 363.40 K | $940.15 M |
| 10/29/2025 | $13.06 | $13.17 (0.84%) | $13.40 | $12.91 | 917.70 K | $916.49 M |
| 10/28/2025 | $13.27 | $13.18 (-0.68%) | $13.32 | $13.10 | 327.50 K | $917.18 M |
| 10/27/2025 | $13.48 | $13.34 (-1.04%) | $13.54 | $13.30 | 274.90 K | $928.32 M |
| 10/24/2025 | $13.54 | $13.47 (-0.52%) | $13.62 | $13.34 | 224.83 K | $937.36 M |
| 10/23/2025 | $13.29 | $13.44 (1.13%) | $13.57 | $13.29 | 502.35 K | $935.28 M |
| 10/22/2025 | $13.27 | $13.27 (0%) | $13.35 | $13.08 | 276.36 K | $923.45 M |
| 10/21/2025 | $12.90 | $13.23 (2.56%) | $13.25 | $12.82 | 375.40 K | $920.66 M |
| 10/20/2025 | $12.78 | $12.82 (0.31%) | $13.01 | $12.78 | 257.24 K | $892.13 M |
| 10/17/2025 | $12.77 | $12.73 (-0.31%) | $12.90 | $12.70 | 343.40 K | $885.87 M |
| 10/16/2025 | $13.01 | $12.75 (-2%) | $13.06 | $12.66 | 466.80 K | $887.26 M |
| 10/15/2025 | $13.15 | $13.00 (-1.14%) | $13.42 | $12.98 | 388.94 K | $904.66 M |
| 10/14/2025 | $13.10 | $13.12 (0.15%) | $13.35 | $12.93 | 335.12 K | $913.01 M |
| 10/13/2025 | $13.30 | $13.20 (-0.75%) | $13.38 | $13.13 | 301.54 K | $918.57 M |
| 10/10/2025 | $13.65 | $13.22 (-3.15%) | $13.89 | $13.00 | 469.15 K | $919.97 M |
| 10/09/2025 | $13.89 | $13.65 (-1.73%) | $13.92 | $13.55 | 351.22 K | $949.89 M |
| 10/08/2025 | $14.12 | $13.84 (-1.98%) | $14.33 | $13.74 | 351.23 K | $963.11 M |
| 10/07/2025 | $14.04 | $14.12 (0.57%) | $14.18 | $13.84 | 320.93 K | $982.60 M |
| 10/06/2025 | $14.48 | $14.10 (-2.62%) | $14.54 | $14.02 | 559.50 K | $981.20 M |
| 10/03/2025 | $14.62 | $14.51 (-0.75%) | $14.88 | $14.50 | 349.75 K | $1.01 B |
| 10/02/2025 | $14.66 | $14.61 (-0.34%) | $14.90 | $14.58 | 301.90 K | $1.02 B |
| 10/01/2025 | $14.93 | $14.71 (-1.47%) | $15.14 | $14.44 | 409.20 K | $1.02 B |
| 09/30/2025 | $14.84 | $15.10 (1.75%) | $15.45 | $14.84 | 521.63 K | $1.05 B |
| 09/29/2025 | $14.89 | $14.91 (0.13%) | $15.03 | $14.65 | 334.10 K | $1.04 B |
| 09/26/2025 | $14.60 | $14.79 (1.3%) | $14.88 | $14.55 | 384.20 K | $1.03 B |
| 09/25/2025 | $14.50 | $14.61 (0.76%) | $14.82 | $14.46 | 315.80 K | $1.02 B |
| 09/24/2025 | $14.70 | $14.55 (-1.02%) | $14.85 | $14.42 | 729.29 K | $1.01 B |
| 09/23/2025 | $14.40 | $14.72 (2.22%) | $15.45 | $14.30 | 776.08 K | $1.02 B |
| 09/22/2025 | $14.25 | $14.23 (-0.14%) | $14.31 | $14.04 | 412.18 K | $990.25 M |
| 09/19/2025 | $14.26 | $14.13 (-0.91%) | $14.36 | $13.94 | 1.27 M | $983.29 M |
| 09/18/2025 | $14.42 | $14.37 (-0.35%) | $14.52 | $14.19 | 345.65 K | $999.99 M |
| 09/17/2025 | $14.00 | $14.26 (1.86%) | $14.66 | $13.92 | 661.02 K | $992.34 M |
| 09/16/2025 | $14.14 | $13.94 (-1.41%) | $14.14 | $13.88 | 361.21 K | $970.07 M |
| 09/15/2025 | $14.00 | $13.95 (-0.36%) | $14.08 | $13.81 | 419.90 K | $970.77 M |
| 09/12/2025 | $13.86 | $13.95 (0.65%) | $14.11 | $13.86 | 435.45 K | $970.77 M |
| 09/11/2025 | $13.35 | $13.94 (4.42%) | $14.00 | $13.35 | 433.70 K | $970.07 M |
| 09/10/2025 | $13.50 | $13.40 (-0.74%) | $13.50 | $13.19 | 514.70 K | $932.49 M |
| 09/09/2025 | $13.81 | $13.52 (-2.1%) | $13.90 | $13.48 | 386.40 K | $940.84 M |
| 09/08/2025 | $13.79 | $13.93 (1.02%) | $14.02 | $13.62 | 387.54 K | $969.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
