5 DAY PERFORMANCE
+8.56%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
+9.52%
Sinclair Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.64 | $13.61 (-0.22%) | $13.82 | $13.51 | 348.70 K | $960.39 M |
| 06/18/2026 | $13.82 | $13.67 (-1.09%) | $13.98 | $13.54 | 811.22 K | $964.62 M |
| 06/17/2026 | $13.76 | $13.66 (-0.73%) | $13.91 | $13.52 | 469.70 K | $963.92 M |
| 06/16/2026 | $13.42 | $13.76 (2.53%) | $13.77 | $13.29 | 531.30 K | $970.97 M |
| 06/15/2026 | $14.11 | $13.43 (-4.82%) | $14.13 | $13.40 | 857.00 K | $947.69 M |
| 06/12/2026 | $14.45 | $14.05 (-2.77%) | $14.49 | $13.98 | 277.90 K | $991.44 M |
| 06/11/2026 | $14.25 | $14.45 (1.4%) | $14.57 | $14.07 | 368.90 K | $1.02 B |
| 06/10/2026 | $14.12 | $14.20 (0.57%) | $14.32 | $13.93 | 515.21 K | $1.00 B |
| 06/09/2026 | $14.15 | $14.08 (-0.49%) | $14.36 | $13.93 | 443.62 K | $993.56 M |
| 06/08/2026 | $13.82 | $13.92 (0.72%) | $14.02 | $13.71 | 364.70 K | $982.26 M |
| 06/05/2026 | $13.97 | $13.85 (-0.86%) | $14.17 | $13.74 | 348.50 K | $977.33 M |
| 06/04/2026 | $13.69 | $13.87 (1.31%) | $14.17 | $13.68 | 386.12 K | $978.74 M |
| 06/03/2026 | $13.93 | $13.53 (-2.87%) | $13.95 | $13.39 | 483.40 K | $954.74 M |
| 06/02/2026 | $14.12 | $13.99 (-0.92%) | $14.22 | $13.92 | 301.40 K | $987.20 M |
| 06/01/2026 | $13.83 | $14.14 (2.24%) | $14.31 | $13.79 | 355.80 K | $997.79 M |
| 05/29/2026 | $14.24 | $13.83 (-2.88%) | $14.24 | $13.78 | 470.20 K | $975.91 M |
| 05/28/2026 | $14.01 | $14.30 (2.07%) | $14.31 | $13.93 | 288.75 K | $1.01 B |
| 05/27/2026 | $13.72 | $14.13 (2.99%) | $14.29 | $13.72 | 399.30 K | $997.08 M |
| 05/26/2026 | $13.71 | $13.72 (0.07%) | $13.85 | $13.45 | 443.43 K | $968.15 M |
| 05/22/2026 | $13.73 | $13.86 (0.95%) | $14.03 | $13.73 | 449.94 K | $978.03 M |
| 05/21/2026 | $13.54 | $13.62 (0.59%) | $13.71 | $13.26 | 434.30 K | $961.10 M |
| 05/20/2026 | $13.55 | $13.49 (-0.44%) | $13.75 | $13.38 | 388.00 K | $951.92 M |
| 05/19/2026 | $14.17 | $13.55 (-4.38%) | $14.39 | $13.50 | 649.80 K | $956.16 M |
| 05/18/2026 | $14.07 | $14.27 (1.42%) | $14.67 | $14.07 | 366.50 K | $1.01 B |
| 05/15/2026 | $14.09 | $14.01 (-0.57%) | $14.35 | $13.84 | 377.80 K | $988.62 M |
| 05/14/2026 | $14.14 | $14.13 (-0.07%) | $14.51 | $14.05 | 423.41 K | $997.08 M |
| 05/13/2026 | $13.90 | $14.04 (1.01%) | $14.12 | $13.77 | 359.40 K | $990.73 M |
| 05/12/2026 | $14.33 | $13.94 (-2.72%) | $14.35 | $13.92 | 483.84 K | $983.68 M |
| 05/11/2026 | $14.48 | $14.27 (-1.45%) | $14.93 | $14.23 | 494.00 K | $1.01 B |
| 05/08/2026 | $14.18 | $14.28 (0.71%) | $14.50 | $14.04 | 324.90 K | $1.01 B |
| 05/07/2026 | $14.70 | $14.18 (-3.54%) | $14.96 | $14.10 | 521.90 K | $1.00 B |
| 05/06/2026 | $15.00 | $14.83 (-1.13%) | $15.22 | $14.83 | 339.00 K | $1.05 B |
| 05/05/2026 | $14.80 | $14.78 (-0.14%) | $14.99 | $14.51 | 413.62 K | $1.04 B |
| 05/04/2026 | $14.95 | $14.75 (-1.34%) | $15.13 | $14.40 | 675.80 K | $1.04 B |
| 05/01/2026 | $15.21 | $15.17 (-0.26%) | $15.72 | $14.60 | 672.60 K | $1.07 B |
| 04/30/2026 | $15.14 | $15.55 (2.71%) | $15.86 | $15.05 | 496.99 K | $1.10 B |
| 04/29/2026 | $15.56 | $15.25 (-1.99%) | $15.57 | $15.24 | 290.20 K | $1.08 B |
| 04/28/2026 | $15.89 | $15.71 (-1.13%) | $15.94 | $15.38 | 231.70 K | $1.11 B |
| 04/27/2026 | $15.64 | $15.74 (0.64%) | $16.36 | $15.58 | 589.13 K | $1.11 B |
| 04/24/2026 | $15.72 | $15.74 (0.13%) | $15.89 | $15.37 | 392.92 K | $1.11 B |
| 04/23/2026 | $16.65 | $15.76 (-5.35%) | $16.68 | $15.63 | 375.60 K | $1.11 B |
| 04/22/2026 | $16.48 | $16.59 (0.67%) | $16.62 | $16.21 | 577.34 K | $1.17 B |
| 04/21/2026 | $16.73 | $16.46 (-1.61%) | $17.20 | $16.32 | 487.50 K | $1.16 B |
| 04/20/2026 | $16.40 | $16.88 (2.93%) | $17.25 | $16.40 | 539.54 K | $1.19 B |
| 04/17/2026 | $16.65 | $16.79 (0.84%) | $17.11 | $16.57 | 698.30 K | $1.18 B |
| 04/16/2026 | $16.24 | $16.44 (1.23%) | $16.70 | $16.12 | 628.53 K | $1.16 B |
| 04/15/2026 | $15.56 | $16.24 (4.37%) | $16.25 | $15.52 | 621.29 K | $1.15 B |
| 04/14/2026 | $14.37 | $15.56 (8.28%) | $15.58 | $14.35 | 452.05 K | $1.10 B |
| 04/13/2026 | $14.36 | $14.51 (1.04%) | $14.61 | $14.25 | 289.40 K | $1.02 B |
| 04/10/2026 | $13.88 | $14.37 (3.53%) | $14.48 | $13.86 | 434.91 K | $1.01 B |
| 04/09/2026 | $13.60 | $13.82 (1.62%) | $13.90 | $13.28 | 359.82 K | $975.21 M |
| 04/08/2026 | $13.81 | $13.69 (-0.87%) | $14.09 | $13.62 | 358.63 K | $966.03 M |
| 04/07/2026 | $13.38 | $13.52 (1.05%) | $13.64 | $13.27 | 359.30 K | $954.04 M |
| 04/06/2026 | $12.86 | $13.28 (3.27%) | $13.30 | $12.86 | 299.20 K | $937.10 M |
| 04/02/2026 | $12.83 | $13.01 (1.4%) | $13.30 | $12.75 | 410.60 K | $918.05 M |
| 04/01/2026 | $12.60 | $13.06 (3.65%) | $13.10 | $12.55 | 582.50 K | $921.58 M |
| 03/31/2026 | $13.35 | $12.94 (-3.07%) | $13.35 | $12.46 | 617.90 K | $913.11 M |
| 03/30/2026 | $13.23 | $13.18 (-0.38%) | $13.27 | $12.82 | 407.50 K | $930.05 M |
| 03/27/2026 | $13.06 | $13.14 (0.61%) | $13.27 | $12.78 | 445.61 K | $927.22 M |
| 03/26/2026 | $13.05 | $13.16 (0.84%) | $13.42 | $13.05 | 302.50 K | $928.64 M |
| 03/25/2026 | $13.26 | $13.24 (-0.15%) | $13.50 | $13.02 | 311.30 K | $934.28 M |
| 03/24/2026 | $13.22 | $13.26 (0.3%) | $13.56 | $13.20 | 362.03 K | $935.69 M |
| 03/23/2026 | $13.47 | $13.39 (-0.59%) | $13.83 | $13.26 | 432.13 K | $944.87 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.
