5 DAY PERFORMANCE
+8.01%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
+0.07%
6 MONTH PERFORMANCE
+8.40%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
+5.02%
Sinclair Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.51 | $14.76 (1.72%) | $16.30 | $14.21 | 1.48 M | $1.11 B |
| 08/05/2026 | $13.82 | $13.91 (0.65%) | $14.05 | $13.74 | 488.43 K | $1.00 B |
| 08/04/2026 | $13.92 | $13.99 (0.5%) | $14.16 | $13.91 | 468.70 K | $1.01 B |
| 08/03/2026 | $13.95 | $13.92 (-0.22%) | $14.26 | $13.82 | 374.80 K | $1.00 B |
| 07/31/2026 | $13.65 | $13.74 (0.66%) | $13.78 | $13.45 | 336.90 K | $969.56 M |
| 07/30/2026 | $14.03 | $13.77 (-1.85%) | $14.03 | $13.54 | 379.01 K | $971.68 M |
| 07/29/2026 | $14.20 | $14.20 (0%) | $14.40 | $14.11 | 452.50 K | $1.00 B |
| 07/28/2026 | $13.61 | $14.12 (3.75%) | $14.25 | $13.56 | 475.40 K | $996.38 M |
| 07/27/2026 | $13.57 | $13.49 (-0.59%) | $13.93 | $13.48 | 391.30 K | $951.92 M |
| 07/24/2026 | $13.51 | $13.49 (-0.15%) | $13.77 | $13.45 | 354.40 K | $951.92 M |
| 07/23/2026 | $13.64 | $13.37 (-1.98%) | $13.70 | $13.13 | 450.80 K | $943.45 M |
| 07/22/2026 | $13.92 | $13.84 (-0.57%) | $13.92 | $13.48 | 497.60 K | $976.62 M |
| 07/21/2026 | $13.97 | $13.82 (-1.07%) | $14.13 | $13.74 | 690.00 K | $975.21 M |
| 07/20/2026 | $13.90 | $14.10 (1.44%) | $14.11 | $13.67 | 597.90 K | $994.97 M |
| 07/17/2026 | $14.17 | $13.82 (-2.47%) | $14.42 | $13.77 | 363.00 K | $975.21 M |
| 07/16/2026 | $14.53 | $14.34 (-1.31%) | $14.70 | $14.21 | 317.13 K | $1.01 B |
| 07/15/2026 | $13.95 | $14.36 (2.94%) | $14.97 | $13.93 | 675.10 K | $1.01 B |
| 07/14/2026 | $14.14 | $13.81 (-2.33%) | $14.22 | $13.80 | 417.00 K | $974.50 M |
| 07/13/2026 | $14.40 | $14.25 (-1.04%) | $14.64 | $14.24 | 510.31 K | $1.01 B |
| 07/10/2026 | $14.61 | $14.24 (-2.53%) | $14.73 | $14.23 | 622.80 K | $1.00 B |
| 07/09/2026 | $14.22 | $14.54 (2.25%) | $14.73 | $13.96 | 731.10 K | $1.03 B |
| 07/08/2026 | $14.78 | $14.34 (-2.98%) | $14.90 | $14.22 | 614.31 K | $1.01 B |
| 07/07/2026 | $15.21 | $14.78 (-2.83%) | $15.54 | $14.70 | 484.44 K | $1.04 B |
| 07/06/2026 | $15.37 | $15.14 (-1.5%) | $15.52 | $15.08 | 842.50 K | $1.07 B |
| 07/02/2026 | $15.09 | $15.42 (2.19%) | $15.48 | $14.90 | 607.51 K | $1.09 B |
| 07/01/2026 | $14.36 | $15.09 (5.08%) | $15.28 | $14.29 | 631.00 K | $1.06 B |
| 06/30/2026 | $13.95 | $14.25 (2.15%) | $14.38 | $13.74 | 493.70 K | $1.01 B |
| 06/29/2026 | $13.95 | $13.97 (0.14%) | $14.12 | $13.71 | 735.86 K | $985.79 M |
| 06/26/2026 | $12.85 | $13.80 (7.39%) | $13.87 | $12.85 | 1.73 M | $973.80 M |
| 06/25/2026 | $14.04 | $12.94 (-7.83%) | $14.06 | $12.89 | 629.84 K | $913.11 M |
| 06/24/2026 | $14.01 | $14.03 (0.14%) | $14.35 | $13.94 | 491.90 K | $990.03 M |
| 06/23/2026 | $13.59 | $13.97 (2.8%) | $13.99 | $13.59 | 339.32 K | $985.79 M |
| 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 |
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.
