5 DAY PERFORMANCE
+5.77%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
+8.56%
6 MONTH PERFORMANCE
+12.08%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.28 | $13.70 (3.18%) | $13.75 | $13.28 | 177.35 K | $990.35 M |
| 09/18/2026 | $13.55 | $13.08 (-3.47%) | $13.60 | $13.06 | 1.12 M | $943.81 M |
| 09/17/2026 | $14.18 | $13.61 (-4.02%) | $14.19 | $13.61 | 396.80 K | $982.06 M |
| 09/16/2026 | $14.14 | $14.03 (-0.78%) | $14.21 | $13.89 | 463.30 K | $1.01 B |
| 09/15/2026 | $14.27 | $14.11 (-1.12%) | $14.28 | $14.08 | 307.25 K | $1.02 B |
| 09/14/2026 | $13.93 | $14.39 (3.3%) | $14.52 | $13.93 | 452.30 K | $1.04 B |
| 09/11/2026 | $13.98 | $13.90 (-0.57%) | $14.20 | $13.70 | 358.90 K | $1.00 B |
| 09/10/2026 | $13.55 | $13.82 (1.99%) | $13.95 | $13.50 | 388.01 K | $997.21 M |
| 09/09/2026 | $13.72 | $13.55 (-1.24%) | $13.82 | $13.37 | 370.60 K | $977.73 M |
| 09/08/2026 | $13.72 | $13.80 (0.58%) | $13.96 | $13.48 | 376.80 K | $995.77 M |
| 09/04/2026 | $13.73 | $13.81 (0.58%) | $13.90 | $13.70 | 376.74 K | $996.49 M |
| 09/03/2026 | $13.91 | $13.93 (0.14%) | $13.99 | $13.62 | 427.69 K | $1.01 B |
| 09/02/2026 | $13.94 | $13.75 (-1.36%) | $14.32 | $13.66 | 527.62 K | $992.16 M |
| 09/01/2026 | $14.04 | $13.86 (-1.28%) | $14.17 | $13.78 | 343.93 K | $1.00 B |
| 08/31/2026 | $14.16 | $14.10 (-0.42%) | $14.22 | $13.86 | 436.10 K | $1.02 B |
| 08/28/2026 | $14.08 | $14.35 (1.92%) | $14.43 | $14.03 | 321.00 K | $1.04 B |
| 08/27/2026 | $14.12 | $14.02 (-0.71%) | $14.31 | $13.90 | 482.60 K | $1.01 B |
| 08/26/2026 | $14.70 | $14.33 (-2.52%) | $14.70 | $14.17 | 436.00 K | $1.03 B |
| 08/25/2026 | $14.42 | $14.70 (1.94%) | $14.75 | $14.22 | 286.90 K | $1.06 B |
| 08/24/2026 | $14.41 | $14.51 (0.69%) | $14.70 | $14.38 | 228.30 K | $1.05 B |
| 08/21/2026 | $14.43 | $14.41 (-0.14%) | $14.54 | $14.25 | 495.33 K | $1.04 B |
| 08/20/2026 | $14.52 | $14.35 (-1.17%) | $14.57 | $14.12 | 283.34 K | $1.04 B |
| 08/19/2026 | $14.48 | $14.58 (0.69%) | $14.77 | $14.27 | 283.83 K | $1.05 B |
| 08/18/2026 | $14.41 | $14.36 (-0.35%) | $14.75 | $14.23 | 354.60 K | $1.04 B |
| 08/17/2026 | $14.69 | $14.25 (-3%) | $14.73 | $14.15 | 575.53 K | $1.03 B |
| 08/14/2026 | $14.34 | $14.84 (3.49%) | $14.90 | $14.29 | 405.40 K | $1.07 B |
| 08/13/2026 | $13.89 | $14.28 (2.81%) | $14.31 | $13.89 | 427.14 K | $1.03 B |
| 08/12/2026 | $13.67 | $13.88 (1.54%) | $13.99 | $13.52 | 344.52 K | $1.00 B |
| 08/11/2026 | $13.61 | $13.67 (0.44%) | $13.76 | $13.24 | 549.90 K | $986.39 M |
| 08/10/2026 | $14.20 | $13.76 (-3.1%) | $14.85 | $13.67 | 817.94 K | $992.88 M |
| 08/07/2026 | $14.73 | $14.20 (-3.6%) | $14.99 | $14.15 | 1.25 M | $1.02 B |
| 08/06/2026 | $14.51 | $14.76 (1.72%) | $16.30 | $14.21 | 1.48 M | $1.07 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 |
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.
