5 DAY PERFORMANCE
+15.94%
1 MONTH PERFORMANCE
+17.41%
3 MONTH PERFORMANCE
+6.69%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
+8.88%
Sinclair Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $13.84 | $14.10 (1.88%) | $14.30 | $13.73 | 926.24 K | $1.02 B |
| 11/03/2026 | $12.98 | $13.47 (3.78%) | $13.71 | $12.95 | 689.23 K | $974.16 M |
| 11/02/2026 | $12.89 | $12.97 (0.62%) | $13.23 | $12.73 | 660.63 K | $938.00 M |
| 10/30/2026 | $12.84 | $12.80 (-0.31%) | $12.89 | $12.64 | 503.30 K | $923.61 M |
| 10/29/2026 | $12.34 | $12.70 (2.92%) | $12.74 | $12.32 | 561.60 K | $916.39 M |
| 10/28/2026 | $12.05 | $12.22 (1.41%) | $12.29 | $12.02 | 571.71 K | $881.76 M |
| 10/27/2026 | $12.00 | $12.08 (0.67%) | $12.19 | $11.83 | 685.80 K | $871.66 M |
| 10/26/2026 | $12.36 | $11.97 (-3.16%) | $12.49 | $11.96 | 574.62 K | $863.72 M |
| 10/23/2026 | $12.74 | $12.39 (-2.75%) | $12.74 | $12.37 | 371.40 K | $894.03 M |
| 10/22/2026 | $12.68 | $12.80 (0.95%) | $13.03 | $12.68 | 326.91 K | $923.61 M |
| 10/21/2026 | $13.30 | $12.68 (-4.66%) | $13.30 | $12.65 | 478.70 K | $914.95 M |
| 10/20/2026 | $12.81 | $13.30 (3.83%) | $13.34 | $12.77 | 750.44 K | $959.69 M |
| 10/19/2026 | $12.74 | $12.80 (0.47%) | $12.87 | $12.39 | 646.30 K | $923.61 M |
| 10/16/2026 | $12.76 | $12.52 (-1.88%) | $13.19 | $12.44 | 708.90 K | $903.41 M |
| 10/15/2026 | $12.44 | $12.70 (2.09%) | $12.93 | $12.43 | 483.63 K | $916.39 M |
| 10/14/2026 | $12.61 | $12.38 (-1.82%) | $12.71 | $12.28 | 350.50 K | $893.30 M |
| 10/13/2026 | $12.61 | $12.66 (0.4%) | $12.76 | $12.56 | 303.81 K | $913.51 M |
| 10/12/2026 | $12.72 | $12.58 (-1.1%) | $12.83 | $12.45 | 345.23 K | $907.74 M |
| 10/09/2026 | $13.10 | $12.73 (-2.82%) | $13.18 | $12.72 | 408.03 K | $918.56 M |
| 10/08/2026 | $13.01 | $13.14 (1%) | $13.38 | $12.95 | 672.64 K | $948.14 M |
| 10/07/2026 | $12.80 | $13.05 (1.95%) | $13.09 | $12.67 | 499.00 K | $941.65 M |
| 10/06/2026 | $12.68 | $12.96 (2.21%) | $13.03 | $12.59 | 547.95 K | $935.15 M |
| 10/05/2026 | $12.37 | $12.64 (2.18%) | $12.77 | $12.23 | 525.56 K | $912.06 M |
| 10/02/2026 | $12.62 | $12.43 (-1.51%) | $12.70 | $12.24 | 530.60 K | $896.91 M |
| 10/01/2026 | $12.70 | $12.51 (-1.5%) | $12.79 | $12.33 | 584.32 K | $902.68 M |
| 09/30/2026 | $12.86 | $12.69 (-1.32%) | $12.94 | $12.66 | 687.70 K | $915.67 M |
| 09/29/2026 | $12.76 | $12.76 (0%) | $12.92 | $12.69 | 386.31 K | $920.72 M |
| 09/28/2026 | $12.78 | $12.81 (0.23%) | $13.01 | $12.68 | 427.41 K | $924.33 M |
| 09/25/2026 | $12.74 | $12.78 (0.31%) | $12.84 | $12.58 | 489.56 K | $922.17 M |
| 09/24/2026 | $12.86 | $12.74 (-0.93%) | $13.02 | $12.60 | 451.60 K | $919.28 M |
| 09/23/2026 | $13.14 | $12.87 (-2.05%) | $13.14 | $12.82 | 426.60 K | $928.66 M |
| 09/22/2026 | $13.30 | $13.17 (-0.98%) | $13.47 | $13.06 | 469.20 K | $950.31 M |
| 09/21/2026 | $13.28 | $13.21 (-0.53%) | $13.75 | $13.20 | 496.00 K | $953.19 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 |
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.
