5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
+6.30%
6 MONTH PERFORMANCE
+2.98%
YEAR-TO-DATE PERFORMANCE
-5.10%
1 YEAR PERFORMANCE
-0.89%
Sinclair, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.30 | $14.51 (1.47%) | $14.54 | $14.06 | 301.00 K | $1.01 B |
| 01/29/2026 | $14.30 | $14.29 (-0.07%) | $14.37 | $14.05 | 308.72 K | $995.44 M |
| 01/28/2026 | $14.81 | $14.22 (-3.98%) | $14.86 | $14.18 | 334.50 K | $990.57 M |
| 01/27/2026 | $15.15 | $14.80 (-2.31%) | $15.18 | $14.79 | 323.84 K | $1.03 B |
| 01/26/2026 | $14.93 | $15.24 (2.08%) | $15.32 | $14.83 | 281.60 K | $1.06 B |
| 01/23/2026 | $15.41 | $15.05 (-2.34%) | $15.47 | $14.76 | 603.90 K | $1.05 B |
| 01/22/2026 | $15.32 | $15.44 (0.78%) | $15.71 | $15.30 | 287.60 K | $1.08 B |
| 01/21/2026 | $15.21 | $15.25 (0.26%) | $15.34 | $15.08 | 306.30 K | $1.06 B |
| 01/20/2026 | $15.08 | $15.21 (0.86%) | $15.42 | $15.02 | 348.85 K | $1.06 B |
| 01/16/2026 | $15.07 | $15.25 (1.19%) | $15.34 | $15.07 | 282.94 K | $1.06 B |
| 01/15/2026 | $15.04 | $15.10 (0.4%) | $15.39 | $15.01 | 258.73 K | $1.05 B |
| 01/14/2026 | $15.00 | $15.04 (0.27%) | $15.05 | $14.80 | 248.23 K | $1.05 B |
| 01/13/2026 | $15.13 | $15.00 (-0.86%) | $15.24 | $14.89 | 320.53 K | $1.04 B |
| 01/12/2026 | $14.82 | $15.05 (1.55%) | $15.09 | $14.82 | 281.90 K | $1.05 B |
| 01/09/2026 | $15.14 | $14.88 (-1.72%) | $15.26 | $14.71 | 421.20 K | $1.04 B |
| 01/08/2026 | $14.62 | $15.14 (3.56%) | $15.31 | $14.60 | 310.04 K | $1.05 B |
| 01/07/2026 | $15.02 | $14.63 (-2.6%) | $15.10 | $14.50 | 475.03 K | $1.02 B |
| 01/06/2026 | $15.24 | $15.09 (-0.98%) | $15.35 | $15.04 | 358.80 K | $1.05 B |
| 01/05/2026 | $15.22 | $15.25 (0.2%) | $15.35 | $14.98 | 269.90 K | $1.06 B |
| 01/02/2026 | $15.30 | $15.22 (-0.52%) | $15.50 | $15.00 | 317.40 K | $1.06 B |
| 12/31/2025 | $15.45 | $15.30 (-0.97%) | $15.45 | $15.12 | 356.00 K | $1.07 B |
| 12/30/2025 | $15.26 | $15.41 (0.98%) | $15.58 | $15.14 | 331.70 K | $1.07 B |
| 12/29/2025 | $15.30 | $15.18 (-0.78%) | $15.38 | $15.14 | 260.55 K | $1.06 B |
| 12/26/2025 | $15.21 | $15.26 (0.33%) | $15.34 | $15.09 | 216.20 K | $1.06 B |
| 12/24/2025 | $15.27 | $15.21 (-0.39%) | $15.51 | $15.12 | 149.70 K | $1.06 B |
| 12/23/2025 | $15.05 | $15.34 (1.93%) | $15.47 | $14.88 | 316.20 K | $1.07 B |
| 12/22/2025 | $15.89 | $15.01 (-5.54%) | $16.10 | $15.00 | 527.53 K | $1.05 B |
| 12/19/2025 | $16.04 | $15.91 (-0.81%) | $16.11 | $15.69 | 1.18 M | $1.11 B |
| 12/18/2025 | $15.93 | $16.07 (0.88%) | $16.10 | $15.82 | 322.33 K | $1.12 B |
| 12/17/2025 | $16.19 | $15.78 (-2.53%) | $16.40 | $15.77 | 324.34 K | $1.10 B |
| 12/16/2025 | $16.10 | $16.31 (1.3%) | $16.43 | $16.01 | 438.94 K | $1.14 B |
| 12/15/2025 | $16.09 | $16.15 (0.37%) | $16.65 | $16.07 | 399.20 K | $1.13 B |
| 12/12/2025 | $16.84 | $16.45 (-2.32%) | $17.01 | $16.36 | 396.70 K | $1.15 B |
| 12/11/2025 | $16.51 | $17.00 (2.97%) | $17.21 | $16.09 | 652.83 K | $1.18 B |
| 12/10/2025 | $15.09 | $16.53 (9.54%) | $16.56 | $15.09 | 620.44 K | $1.15 B |
| 12/09/2025 | $14.68 | $15.12 (3%) | $15.21 | $14.68 | 326.44 K | $1.05 B |
| 12/08/2025 | $14.34 | $14.66 (2.23%) | $14.70 | $14.29 | 300.70 K | $1.02 B |
| 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 |
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.
