MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBGI — Sinclair, Inc. Class A Common Stock
NasdaqSinclair, Inc. Class A Common Stock
$13.14
+0.09(+0.69%)
- O
- 13.01
- H
- 13.38
- L
- 12.95
- V
- 672.61K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$13.14
Period Return-11.63%
Period High$17.88
Period Low$11.89
Avg Daily Volume477.2K
Total Trading Days365
SBGI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $13.01 | $13.38 | $12.95 | $13.14 | +$0.09 | +0.69% | 672,613 | $13.16 | $12.95 $13.38 |
| Oct 7, 2026 | $12.80 | $13.09 | $12.67 | $13.05 | +$0.09 | +0.69% | 499,004 | $12.95 | $12.67 $13.09 |
| Oct 6, 2026 | $12.68 | $13.03 | $12.59 | $12.96 | +$0.32 | +2.53% | 547,949 | $12.90 | $12.59 $13.03 |
| Oct 5, 2026 | $12.37 | $12.77 | $12.23 | $12.64 | +$0.21 | +1.69% | 525,556 | $12.63 | $12.23 $12.77 |
| Oct 2, 2026 | $12.62 | $12.70 | $12.24 | $12.43 | $-0.08 | -0.64% | 530,571 | $12.43 | $12.24 $12.70 |
| Oct 1, 2026 | $12.70 | $12.79 | $12.33 | $12.51 | $-0.18 | -1.42% | 584,319 | $12.51 | $12.33 $12.79 |
| Sep 30, 2026 | $12.86 | $12.94 | $12.66 | $12.69 | $-0.07 | -0.55% | 687,701 | $12.74 | $12.66 $12.94 |
| Sep 29, 2026 | $12.76 | $12.92 | $12.69 | $12.76 | $-0.05 | -0.39% | 386,310 | $12.77 | $12.69 $12.92 |
| Sep 28, 2026 | $12.78 | $13.01 | $12.68 | $12.81 | +$0.03 | +0.23% | 427,414 | $12.82 | $12.68 $13.01 |
| Sep 25, 2026 | $12.74 | $12.84 | $12.58 | $12.78 | +$0.04 | +0.31% | 489,560 | $12.76 | $12.58 $12.84 |
| Sep 24, 2026 | $12.86 | $13.02 | $12.60 | $12.74 | $-0.13 | -1.01% | 451,571 | $12.72 | $12.60 $13.02 |
| Sep 23, 2026 | $13.14 | $13.14 | $12.82 | $12.87 | $-0.30 | -2.28% | 426,593 | $12.89 | $12.82 $13.14 |
| Sep 22, 2026 | $13.30 | $13.47 | $13.06 | $13.17 | $-0.04 | -0.30% | 469,182 | $13.18 | $13.06 $13.47 |
| Sep 21, 2026 | $13.28 | $13.75 | $13.20 | $13.21 | +$0.13 | +0.99% | 495,970 | $13.44 | $13.20 $13.75 |
| Sep 18, 2026 | $13.55 | $13.60 | $13.06 | $13.08 | $-0.53 | -3.89% | 1,118,192 | $13.15 | $13.06 $13.60 |
| Sep 17, 2026 | $14.18 | $14.19 | $13.61 | $13.61 | $-0.42 | -2.99% | 396,763 | $13.78 | $13.61 $14.19 |
| Sep 16, 2026 | $14.14 | $14.21 | $13.89 | $14.03 | $-0.08 | -0.57% | 463,272 | $14.06 | $13.89 $14.21 |
| Sep 15, 2026 | $14.27 | $14.28 | $14.08 | $14.11 | $-0.28 | -1.95% | 307,243 | $14.16 | $14.08 $14.28 |
| Sep 14, 2026 | $13.93 | $14.52 | $13.93 | $14.39 | +$0.49 | +3.53% | 452,254 | $14.36 | $13.93 $14.52 |
| Sep 11, 2026 | $13.98 | $14.20 | $13.70 | $13.90 | +$0.08 | +0.58% | 358,900 | $13.95 | $13.70 $14.20 |
| Sep 10, 2026 | $13.55 | $13.95 | $13.50 | $13.82 | +$0.27 | +1.99% | 388,011 | $13.76 | $13.50 $13.95 |
| Sep 9, 2026 | $13.72 | $13.82 | $13.37 | $13.55 | $-0.25 | -1.81% | 370,600 | $13.53 | $13.37 $13.82 |
| Sep 8, 2026 | $13.72 | $13.96 | $13.48 | $13.80 | $-0.01 | -0.07% | 376,772 | $13.81 | $13.48 $13.96 |
| Sep 4, 2026 | $13.73 | $13.90 | $13.70 | $13.81 | $-0.12 | -0.86% | 376,739 | $13.81 | $13.70 $13.90 |
| Sep 3, 2026 | $13.91 | $13.99 | $13.62 | $13.93 | +$0.18 | +1.31% | 427,694 | $13.85 | $13.62 $13.99 |
| Sep 2, 2026 | $13.94 | $14.32 | $13.66 | $13.75 | $-0.11 | -0.79% | 527,480 | $13.85 | $13.66 $14.32 |
| Sep 1, 2026 | $14.04 | $14.17 | $13.78 | $13.86 | $-0.24 | -1.70% | 343,928 | $13.91 | $13.78 $14.17 |
| Aug 31, 2026 | $14.16 | $14.22 | $13.86 | $14.10 | $-0.25 | -1.74% | 434,791 | $14.07 | $13.86 $14.22 |
| Aug 28, 2026 | $14.08 | $14.43 | $14.03 | $14.35 | +$0.33 | +2.35% | 320,997 | $14.31 | $14.03 $14.43 |
| Aug 27, 2026 | $14.12 | $14.31 | $13.90 | $14.02 | $-0.31 | -2.16% | 482,600 | $14.11 | $13.90 $14.31 |