5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
-16.71%
YEAR-TO-DATE PERFORMANCE
-10.78%
1 YEAR PERFORMANCE
+12.59%
Sinclair, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.16 | $14.40 (1.69%) | $14.47 | $13.88 | 305,197 | $956.38 M |
| 04/29/2025 | $14.75 | $14.48 (-1.83%) | $14.85 | $14.26 | 332,220 | $961.69 M |
| 04/28/2025 | $14.80 | $14.87 (0.47%) | $15.12 | $14.76 | 218,400 | $987.59 M |
| 04/25/2025 | $14.53 | $14.78 (1.72%) | $14.78 | $14.40 | 233,826 | $981.61 M |
| 04/24/2025 | $14.16 | $14.57 (2.9%) | $14.60 | $14.06 | 289,500 | $967.67 M |
| 04/23/2025 | $14.71 | $14.32 (-2.65%) | $14.92 | $14.26 | 280,015 | $951.06 M |
| 04/22/2025 | $14.04 | $14.26 (1.57%) | $14.38 | $13.87 | 466,685 | $947.08 M |
| 04/21/2025 | $14.08 | $13.87 (-1.49%) | $14.12 | $13.59 | 289,327 | $921.18 M |
| 04/17/2025 | $14.00 | $14.14 (1%) | $14.26 | $13.89 | 256,201 | $939.11 M |
| 04/16/2025 | $14.28 | $13.99 (-2.03%) | $14.37 | $13.83 | 261,241 | $929.15 M |
| 04/15/2025 | $14.28 | $14.38 (0.7%) | $14.64 | $14.13 | 330,400 | $955.05 M |
| 04/14/2025 | $14.00 | $14.40 (2.86%) | $14.54 | $13.86 | 624,224 | $956.38 M |
| 04/11/2025 | $13.61 | $13.68 (0.51%) | $13.83 | $13.00 | 723,100 | $908.56 M |
| 04/10/2025 | $13.96 | $13.19 (-5.52%) | $13.96 | $13.00 | 383,233 | $876.01 M |
| 04/09/2025 | $13.11 | $14.14 (7.86%) | $14.30 | $12.70 | 706,748 | $939.11 M |
| 04/08/2025 | $14.19 | $13.37 (-5.78%) | $14.19 | $13.16 | 853,500 | $887.97 M |
| 04/07/2025 | $13.26 | $13.29 (0.23%) | $14.26 | $12.99 | 578,947 | $882.66 M |
| 04/04/2025 | $14.18 | $13.78 (-2.82%) | $14.42 | $13.64 | 568,900 | $915.20 M |
| 04/03/2025 | $15.40 | $14.74 (-4.29%) | $15.43 | $14.73 | 579,822 | $978.96 M |
| 04/02/2025 | $15.70 | $16.10 (2.55%) | $16.13 | $15.57 | 214,290 | $1.07 B |
| 04/01/2025 | $15.82 | $15.91 (0.57%) | $16.17 | $15.69 | 407,808 | $1.06 B |
| 03/31/2025 | $15.31 | $15.93 (4.05%) | $16.06 | $15.28 | 318,700 | $1.06 B |
| 03/28/2025 | $15.64 | $15.63 (-0.06%) | $15.82 | $15.23 | 623,620 | $1.04 B |
| 03/27/2025 | $16.78 | $15.67 (-6.62%) | $16.85 | $15.63 | 330,900 | $1.04 B |
| 03/26/2025 | $16.70 | $16.77 (0.42%) | $16.95 | $16.52 | 365,968 | $1.11 B |
| 03/25/2025 | $16.96 | $16.69 (-1.59%) | $17.01 | $16.29 | 465,000 | $1.11 B |
| 03/24/2025 | $16.35 | $16.53 (1.1%) | $16.77 | $16.16 | 553,126 | $1.10 B |
| 03/21/2025 | $16.61 | $16.96 (2.11%) | $17.18 | $16.43 | 1.39 M | $1.13 B |
| 03/20/2025 | $16.21 | $16.76 (3.39%) | $16.95 | $16.12 | 409,800 | $1.11 B |
| 03/19/2025 | $15.94 | $16.41 (2.95%) | $16.42 | $15.78 | 308,827 | $1.09 B |
| 03/18/2025 | $15.52 | $15.99 (3.03%) | $16.01 | $15.30 | 426,300 | $1.06 B |
| 03/17/2025 | $14.98 | $15.55 (3.81%) | $15.58 | $14.87 | 316,200 | $1.03 B |
| 03/14/2025 | $14.47 | $14.85 (2.63%) | $14.95 | $14.39 | 349,000 | $986.26 M |
| 03/13/2025 | $14.44 | $14.39 (-0.35%) | $14.98 | $14.30 | 482,213 | $955.71 M |
| 03/12/2025 | $14.45 | $14.32 (-0.9%) | $14.61 | $13.94 | 515,900 | $951.06 M |
| 03/11/2025 | $13.80 | $14.33 (3.84%) | $14.43 | $13.71 | 437,617 | $951.73 M |
| 03/10/2025 | $13.99 | $13.80 (-1.36%) | $14.33 | $13.63 | 703,125 | $916.53 M |
| 03/07/2025 | $14.66 | $14.40 (-1.77%) | $15.05 | $14.29 | 404,100 | $956.38 M |
| 03/06/2025 | $14.15 | $14.62 (3.32%) | $14.67 | $14.00 | 500,897 | $970.99 M |
| 03/05/2025 | $13.90 | $14.33 (3.09%) | $14.48 | $13.77 | 401,735 | $951.73 M |
| 03/04/2025 | $13.71 | $13.56 (-1.09%) | $13.85 | $13.52 | 520,134 | $900.59 M |
| 03/03/2025 | $14.47 | $13.91 (-3.87%) | $14.47 | $13.53 | 512,600 | $923.83 M |
| 02/28/2025 | $13.87 | $14.52 (4.69%) | $14.67 | $13.76 | 318,129 | $964.35 M |
| 02/27/2025 | $14.38 | $13.87 (-3.55%) | $14.39 | $12.77 | 511,708 | $921.18 M |
| 02/26/2025 | $14.52 | $14.45 (-0.48%) | $14.94 | $14.33 | 210,525 | $959.70 M |
| 02/25/2025 | $15.13 | $14.63 (-3.3%) | $15.17 | $14.51 | 244,800 | $971.65 M |
| 02/24/2025 | $14.65 | $15.13 (3.28%) | $15.28 | $14.24 | 269,800 | $1.00 B |
| 02/21/2025 | $14.95 | $14.50 (-3.01%) | $15.00 | $14.46 | 183,830 | $962.15 M |
| 02/20/2025 | $14.86 | $14.81 (-0.34%) | $14.99 | $14.69 | 191,112 | $982.72 M |
| 02/19/2025 | $14.74 | $14.91 (1.15%) | $14.98 | $14.70 | 129,000 | $989.35 M |
| 02/18/2025 | $15.06 | $14.91 (-1%) | $15.16 | $14.63 | 156,300 | $989.35 M |
| 02/14/2025 | $14.76 | $15.01 (1.69%) | $15.01 | $14.52 | 125,831 | $995.99 M |
| 02/13/2025 | $14.36 | $14.60 (1.67%) | $14.76 | $14.29 | 153,736 | $968.78 M |
| 02/12/2025 | $14.43 | $14.38 (-0.35%) | $14.52 | $14.07 | 170,045 | $954.18 M |
| 02/11/2025 | $14.52 | $14.77 (1.72%) | $14.83 | $14.52 | 120,700 | $980.06 M |
| 02/10/2025 | $14.75 | $14.71 (-0.27%) | $14.81 | $14.59 | 111,943 | $976.08 M |
| 02/07/2025 | $14.83 | $14.64 (-1.28%) | $14.85 | $14.42 | 194,200 | $971.44 M |
| 02/06/2025 | $14.58 | $14.80 (1.51%) | $14.82 | $14.43 | 232,318 | $982.05 M |
| 02/05/2025 | $14.91 | $14.41 (-3.35%) | $14.92 | $14.10 | 361,313 | $956.18 M |
| 02/04/2025 | $14.55 | $14.92 (2.54%) | $15.12 | $14.40 | 217,126 | $990.02 M |
| 02/03/2025 | $14.26 | $14.54 (1.96%) | $14.85 | $14.26 | 135,248 | $964.80 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.
