Sinclair Stock Price History
NASDAQ: SBGIIndustrialsBroadcastingUSD
12.73-0.41 (-3.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBGI price history at a glance
The price history for Sinclair (SBGI) on this page begins on June 5, 1995, when the stock closed at $11.88; it most recently closed at $12.73 on October 5, 2026. The highest price in this record is $66.57, reached on May 6, 2019; the latest close is 80.9% below that peak. Across the 30 complete calendar years in the table, SBGI finished higher in 15 and lower in 15. Its best year was 2013 (+173.0%) and its worst was 2008 (-59.3%).
Over roughly 31 years the share price changed +7.2%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, SBGI has lost 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $66.57
- Date of high
- May 6, 2019
- Low since 1995
- $0.85
- Date of low
- Jul 13, 2009
- 52-week high
- $17.88
- 52-week low
- $12.23
- IPO year
- 1995
- Last close
- $12.73
SBGI returns
1 week
+2.41%
1 month
-6.05%
3 months
-10.60%
6 months
-11.41%
Year to date
-16.80%
1 year
-6.74%
3 years
+30.83%
5 years
-53.18%
SBGI price return, excluding dividends.
SBGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.73 | -16.36% |
| 2025 | 15.22 | -11.20% |
| 2024 | 17.14 | +31.54% |
| 2023 | 13.03 | -15.99% |
| 2022 | 15.51 | -41.32% |
| 2021 | 26.43 | -17.02% |
| 2020 | 31.85 | -0.47% |
| 2019 | 32.00 | +14.49% |
| 2018 | 27.95 | -26.16% |
| 2017 | 37.85 | +13.49% |
| 2016 | 33.35 | +2.49% |
| 2015 | 32.54 | +21.37% |
| 2014 | 26.81 | -27.03% |
| 2013 | 36.74 | +172.96% |
| 2012 | 13.46 | +18.80% |
| 2011 | 11.33 | +38.51% |
| 2010 | 8.18 | +102.98% |
| 2009 | 4.03 | +27.13% |
| 2008 | 3.17 | -59.25% |
| 2007 | 7.78 | -25.90% |
| 2006 | 10.50 | +14.13% |
| 2005 | 9.20 | -0.11% |
| 2004 | 9.21 | -38.72% |
| 2003 | 15.03 | +27.70% |
| 2002 | 11.77 | +17.82% |
| 2001 | 9.99 | -0.41% |
| 2000 | 10.03 | -17.80% |
| 1999 | 12.20 | -37.62% |
| 1998 | 19.56 | -8.75% |
| 1997 | 21.44 | +63.33% |
| 1996 | 13.13 | +52.17% |
| 1995* | 8.63 | -27.37% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
SBGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.10 | 13.16 | 12.72 | 12.73 | -3.12% | |
| 13.01 | 13.38 | 12.95 | 13.14 | +0.69% | |
| 12.80 | 13.09 | 12.67 | 13.05 | +0.69% | |
| 12.68 | 13.03 | 12.59 | 12.96 | +2.53% | |
| 12.37 | 12.77 | 12.23 | 12.64 | +1.69% | |
| 12.62 | 12.70 | 12.24 | 12.43 | -0.64% | |
| 12.70 | 12.79 | 12.33 | 12.51 | -1.42% | |
| 12.86 | 12.94 | 12.66 | 12.69 | -0.55% | |
| 12.76 | 12.92 | 12.69 | 12.76 | -0.39% | |
| 12.78 | 13.01 | 12.68 | 12.81 | +0.23% | |
| 12.74 | 12.84 | 12.58 | 12.78 | +0.31% | |
| 12.86 | 13.02 | 12.60 | 12.74 | -1.01% | |
| 13.14 | 13.14 | 12.82 | 12.87 | -2.28% | |
| 13.30 | 13.47 | 13.06 | 13.17 | -0.30% | |
| 13.28 | 13.75 | 13.20 | 13.21 | +0.99% | |
| 13.55 | 13.60 | 13.06 | 13.08 | -3.89% | |
| 14.18 | 14.19 | 13.61 | 13.61 | -2.99% | |
| 14.14 | 14.21 | 13.89 | 14.03 | -0.57% | |
| 14.27 | 14.28 | 14.08 | 14.11 | -1.95% | |
| 13.93 | 14.52 | 13.93 | 14.39 | +3.53% | |
| 13.98 | 14.20 | 13.70 | 13.90 | +0.58% | |
| 13.55 | 13.95 | 13.50 | 13.82 | +1.99% | |
| 13.72 | 13.82 | 13.37 | 13.55 | -1.81% | |
| 13.72 | 13.96 | 13.48 | 13.80 | -0.07% | |
| 13.73 | 13.90 | 13.70 | 13.81 | -0.86% | |
| 13.91 | 13.99 | 13.62 | 13.93 | +1.31% | |
| 13.94 | 14.32 | 13.66 | 13.75 | -0.79% | |
| 14.04 | 14.17 | 13.78 | 13.86 | -1.70% | |
| 14.16 | 14.22 | 13.86 | 14.10 | -1.74% | |
| 14.08 | 14.43 | 14.03 | 14.35 | +2.35% | |
| 14.12 | 14.31 | 13.90 | 14.02 | -2.16% | |
| 14.70 | 14.70 | 14.17 | 14.33 | -2.52% | |
| 14.42 | 14.75 | 14.22 | 14.70 | +1.31% | |
| 14.41 | 14.70 | 14.38 | 14.51 | +0.69% | |
| 14.43 | 14.54 | 14.25 | 14.41 | +0.42% | |
| 14.52 | 14.57 | 14.12 | 14.35 | -1.58% | |
| 14.48 | 14.77 | 14.27 | 14.58 | +1.53% | |
| 14.41 | 14.75 | 14.23 | 14.36 | +0.77% | |
| 14.69 | 14.73 | 14.15 | 14.25 | -3.98% | |
| 14.34 | 14.90 | 14.29 | 14.84 | +3.92% | |
| 13.89 | 14.31 | 13.89 | 14.28 | +2.88% | |
| 13.67 | 13.99 | 13.52 | 13.88 | +1.54% | |
| 13.61 | 13.76 | 13.24 | 13.67 | -0.65% | |
| 14.20 | 14.85 | 13.67 | 13.76 | -3.10% | |
| 14.73 | 14.99 | 14.15 | 14.20 | -3.79% | |
| 14.51 | 16.30 | 14.21 | 14.76 | +6.11% | |
| 13.82 | 14.05 | 13.74 | 13.91 | -0.57% | |
| 13.92 | 14.16 | 13.91 | 13.99 | +0.50% | |
| 13.95 | 14.26 | 13.82 | 13.92 | +1.31% | |
| 13.65 | 13.78 | 13.45 | 13.74 | -0.22% | |
| 14.03 | 14.03 | 13.54 | 13.77 | -3.03% | |
| 14.20 | 14.40 | 14.11 | 14.20 | +0.57% | |
| 13.61 | 14.25 | 13.56 | 14.12 | +4.67% | |
| 13.57 | 13.93 | 13.48 | 13.49 | 0.00% | |
| 13.51 | 13.77 | 13.45 | 13.49 | +0.90% | |
| 13.64 | 13.70 | 13.13 | 13.37 | -3.40% | |
| 13.92 | 13.92 | 13.48 | 13.84 | +0.14% | |
| 13.97 | 14.13 | 13.74 | 13.82 | -1.99% | |
| 13.90 | 14.11 | 13.67 | 14.10 | +2.03% | |
| 14.17 | 14.42 | 13.77 | 13.82 | -3.63% | |
| 14.53 | 14.70 | 14.21 | 14.34 | -0.14% | |
| 13.95 | 14.97 | 13.93 | 14.36 | +3.98% | |
| 14.14 | 14.22 | 13.80 | 13.81 | -3.09% | |
| 14.40 | 14.64 | 14.24 | 14.25 | +0.07% | |
| 14.61 | 14.73 | 14.23 | 14.24 | -2.06% | |
| 14.22 | 14.73 | 13.96 | 14.54 | +1.39% | |
| 14.78 | 14.90 | 14.22 | 14.34 | -2.98% | |
| 15.21 | 15.54 | 14.70 | 14.78 | -2.38% | |
| 15.37 | 15.52 | 15.08 | 15.14 | -1.82% | |
| 15.09 | 15.48 | 14.90 | 15.42 | +2.19% | |
| 14.36 | 15.28 | 14.29 | 15.09 | +5.89% | |
| 13.95 | 14.38 | 13.74 | 14.25 | +2.00% | |
| 13.95 | 14.12 | 13.71 | 13.97 | +1.23% | |
| 12.85 | 13.87 | 12.85 | 13.80 | +6.65% | |
| 14.04 | 14.06 | 12.89 | 12.94 | -7.77% | |
| 14.01 | 14.35 | 13.94 | 14.03 | +0.43% | |
| 13.59 | 13.99 | 13.59 | 13.97 | +2.65% | |
| 13.64 | 13.82 | 13.51 | 13.61 | -0.44% | |
| 13.82 | 13.98 | 13.54 | 13.67 | +0.07% | |
| 13.76 | 13.91 | 13.52 | 13.66 | -0.73% | |
| 13.42 | 13.77 | 13.29 | 13.76 | +2.46% | |
| 14.11 | 14.13 | 13.40 | 13.43 | -4.41% | |
| 14.45 | 14.49 | 13.98 | 14.05 | -2.77% | |
| 14.25 | 14.57 | 14.07 | 14.45 | +1.76% | |
| 14.12 | 14.32 | 13.93 | 14.20 | +0.85% | |
| 14.15 | 14.36 | 13.93 | 14.08 | +1.15% | |
| 13.82 | 14.02 | 13.71 | 13.92 | +0.51% | |
| 13.97 | 14.17 | 13.74 | 13.85 | -0.14% | |
| 13.69 | 14.17 | 13.68 | 13.87 | +2.51% | |
| 13.93 | 13.95 | 13.39 | 13.53 | -3.29% | |
| 14.12 | 14.22 | 13.92 | 13.99 | -1.06% | |
| 13.83 | 14.31 | 13.79 | 14.14 | +2.24% | |
| 14.24 | 14.24 | 13.78 | 13.83 | -3.29% | |
| 14.01 | 14.31 | 13.93 | 14.30 | +1.20% | |
| 13.72 | 14.29 | 13.72 | 14.13 | +2.99% | |
| 13.71 | 13.85 | 13.45 | 13.72 | -1.01% | |
| 13.73 | 14.03 | 13.73 | 13.86 | +1.76% | |
| 13.54 | 13.71 | 13.26 | 13.62 | +0.96% | |
| 13.55 | 13.75 | 13.38 | 13.49 | -0.44% | |
| 14.17 | 14.39 | 13.50 | 13.55 | -5.05% | |
| 14.07 | 14.67 | 14.07 | 14.27 | +1.86% | |
| 14.09 | 14.35 | 13.84 | 14.01 | -0.85% | |
| 14.14 | 14.51 | 14.05 | 14.13 | +0.64% | |
| 13.90 | 14.12 | 13.77 | 14.04 | +0.72% | |
| 14.33 | 14.35 | 13.92 | 13.94 | -2.31% | |
| 14.48 | 14.93 | 14.23 | 14.27 | -0.07% | |
| 14.18 | 14.50 | 14.04 | 14.28 | +0.71% | |
| 14.70 | 14.96 | 14.10 | 14.18 | -4.38% | |
| 15.00 | 15.22 | 14.83 | 14.83 | +0.34% | |
| 14.80 | 14.99 | 14.51 | 14.78 | +0.20% | |
| 14.95 | 15.13 | 14.40 | 14.75 | -2.77% | |
| 15.21 | 15.72 | 14.60 | 15.17 | -2.44% | |
| 15.14 | 15.86 | 15.05 | 15.55 | +1.97% | |
| 15.56 | 15.57 | 15.24 | 15.25 | -2.93% | |
| 15.89 | 15.94 | 15.38 | 15.71 | -0.19% | |
| 15.64 | 16.36 | 15.58 | 15.74 | 0.00% | |
| 15.72 | 15.89 | 15.37 | 15.74 | -0.13% | |
| 16.65 | 16.68 | 15.63 | 15.76 | -5.00% | |
| 16.48 | 16.62 | 16.21 | 16.59 | +0.79% | |
| 16.73 | 17.20 | 16.32 | 16.46 | -2.49% | |
| 16.40 | 17.25 | 16.40 | 16.88 | +0.54% | |
| 16.65 | 17.11 | 16.57 | 16.79 | +2.13% | |
| 16.24 | 16.70 | 16.12 | 16.44 | +1.23% | |
| 15.56 | 16.25 | 15.52 | 16.24 | +4.37% | |
| 14.37 | 15.58 | 14.35 | 15.56 | +7.24% | |
| 14.36 | 14.61 | 14.25 | 14.51 | +0.97% | |
| 13.88 | 14.48 | 13.86 | 14.37 | +3.98% | |
| 13.60 | 13.90 | 13.28 | 13.82 | +0.95% | |
| 13.81 | 14.09 | 13.62 | 13.69 | +1.26% | |
| 13.38 | 13.64 | 13.27 | 13.52 | +1.81% | |
| 12.86 | 13.30 | 12.86 | 13.28 | +2.08% | |
| 12.83 | 13.30 | 12.75 | 13.01 | -0.38% | |
| 12.60 | 13.10 | 12.55 | 13.06 | +0.93% | |
| 13.35 | 13.35 | 12.46 | 12.94 | -1.82% | |
| 13.23 | 13.27 | 12.82 | 13.18 | +0.30% | |
| 13.06 | 13.27 | 12.78 | 13.14 | -0.15% | |
| 13.05 | 13.42 | 13.05 | 13.16 | -0.60% | |
| 13.26 | 13.50 | 13.02 | 13.24 | -0.15% | |
| 13.22 | 13.56 | 13.20 | 13.26 | -0.97% | |
| 13.47 | 13.83 | 13.26 | 13.39 | +1.13% | |
| 13.50 | 13.94 | 13.13 | 13.24 | -0.08% | |
| 13.11 | 13.44 | 12.91 | 13.25 | +0.30% | |
| 13.83 | 14.03 | 13.12 | 13.21 | -6.11% | |
| 13.98 | 14.35 | 13.98 | 14.07 | +0.07% | |
| 14.13 | 14.22 | 13.87 | 14.06 | -0.21% | |
| 14.02 | 14.41 | 13.98 | 14.09 | +1.73% | |
| 13.86 | 13.98 | 13.65 | 13.85 | -0.93% | |
| 14.34 | 14.39 | 13.85 | 13.98 | -2.24% | |
| 14.66 | 14.69 | 14.18 | 14.30 | -3.64% | |
| 15.18 | 15.20 | 14.19 | 14.84 | -4.87% | |
| 15.29 | 15.96 | 15.09 | 15.60 | +0.58% | |
| 15.29 | 15.64 | 15.14 | 15.51 | +1.31% | |
| 15.37 | 15.49 | 14.91 | 15.31 | +0.13% | |
| 15.37 | 15.65 | 15.04 | 15.29 | -3.35% | |
| 15.87 | 16.09 | 15.31 | 15.82 | -3.18% | |
| 16.07 | 16.38 | 15.53 | 16.34 | +0.31% | |
| 14.17 | 17.13 | 14.17 | 16.29 | +17.53% | |
| 13.93 | 14.10 | 13.40 | 13.86 | -1.42% | |
| 14.12 | 14.24 | 14.02 | 14.06 | -0.42% | |
| 14.58 | 14.60 | 13.98 | 14.12 | -3.29% | |
| 14.54 | 14.67 | 14.24 | 14.60 | +0.34% | |
| 14.91 | 15.02 | 14.45 | 14.55 | -3.26% | |
| 14.88 | 15.32 | 14.88 | 15.04 | +0.60% | |
| 14.96 | 15.13 | 14.65 | 14.95 | -0.07% | |
| 14.73 | 15.11 | 14.59 | 14.96 | +2.40% | |
| 15.20 | 15.30 | 14.37 | 14.61 | -3.12% | |
| 15.25 | 15.25 | 14.86 | 15.08 | -1.05% | |
| 14.75 | 15.28 | 14.70 | 15.24 | +4.24% | |
| 13.79 | 14.98 | 13.76 | 14.62 | +6.79% | |
| 13.70 | 13.85 | 13.54 | 13.69 | -0.07% | |
| 13.77 | 13.77 | 13.38 | 13.70 | -0.36% | |
| 13.63 | 13.99 | 13.48 | 13.75 | +0.44% | |
| 14.38 | 14.44 | 13.52 | 13.69 | -5.46% | |
| 14.41 | 14.71 | 14.39 | 14.48 | -0.21% | |
| 14.30 | 14.54 | 14.06 | 14.51 | +1.54% | |
| 14.30 | 14.37 | 14.05 | 14.29 | +0.49% | |
| 14.81 | 14.86 | 14.18 | 14.22 | -3.92% | |
| 15.15 | 15.18 | 14.79 | 14.80 | -2.89% | |
| 14.93 | 15.32 | 14.83 | 15.24 | +1.26% | |
| 15.41 | 15.47 | 14.76 | 15.05 | -2.53% | |
| 15.32 | 15.71 | 15.30 | 15.44 | +1.25% | |
| 15.21 | 15.34 | 15.08 | 15.25 | +0.26% | |
| 15.08 | 15.42 | 15.02 | 15.21 | -0.26% | |
| 15.07 | 15.34 | 15.07 | 15.25 | +0.99% | |
| 15.04 | 15.39 | 15.01 | 15.10 | +0.40% | |
| 15.00 | 15.05 | 14.80 | 15.04 | +0.27% | |
| 15.13 | 15.24 | 14.89 | 15.00 | -0.33% | |
| 14.82 | 15.09 | 14.82 | 15.05 | +1.14% | |
| 15.14 | 15.26 | 14.71 | 14.88 | -1.72% | |
| 14.62 | 15.31 | 14.60 | 15.14 | +3.49% | |
| 15.02 | 15.10 | 14.50 | 14.63 | -3.05% | |
| 15.24 | 15.35 | 15.04 | 15.09 | -1.05% | |
| 15.22 | 15.35 | 14.98 | 15.25 | +0.20% | |
| 15.30 | 15.50 | 15.00 | 15.22 | -0.52% | |
| 15.45 | 15.45 | 15.12 | 15.30 | -0.71% | |
| 15.26 | 15.58 | 15.14 | 15.41 | +1.52% | |
| 15.30 | 15.38 | 15.14 | 15.18 | -0.52% | |
| 15.21 | 15.34 | 15.09 | 15.26 | +0.33% | |
| 15.27 | 15.51 | 15.12 | 15.21 | -0.85% | |
| 15.05 | 15.47 | 14.88 | 15.34 | +2.20% | |
| 15.89 | 16.10 | 15.00 | 15.01 | -5.66% | |
| 16.04 | 16.11 | 15.69 | 15.91 | -1.00% | |
| 15.93 | 16.10 | 15.82 | 16.07 | +1.84% | |
| 16.19 | 16.40 | 15.77 | 15.78 | -3.25% | |
| 16.10 | 16.43 | 16.01 | 16.31 | +0.99% | |
| 16.09 | 16.65 | 16.07 | 16.15 | -1.82% | |
| 16.84 | 17.01 | 16.36 | 16.45 | -3.24% | |
| 16.51 | 17.21 | 16.09 | 17.00 | +2.84% | |
| 15.09 | 16.56 | 15.09 | 16.53 | +9.33% | |
| 14.68 | 15.21 | 14.68 | 15.12 | +3.14% | |
| 14.34 | 14.70 | 14.29 | 14.66 | +2.30% | |
| 14.55 | 14.64 | 14.25 | 14.33 | -2.18% | |
| 15.12 | 15.12 | 14.61 | 14.65 | -3.36% | |
| 15.22 | 15.34 | 14.86 | 15.16 | +1.07% | |
| 15.38 | 15.38 | 14.98 | 15.00 | -1.90% | |
| 15.37 | 15.57 | 15.19 | 15.29 | -2.98% | |
| 15.81 | 15.87 | 15.63 | 15.76 | -0.25% | |
| 15.72 | 16.03 | 15.69 | 15.80 | +0.64% | |
| 15.86 | 16.22 | 15.65 | 15.70 | -1.07% | |
| 15.51 | 15.93 | 14.52 | 15.87 | +1.41% | |
| 15.40 | 15.95 | 15.40 | 15.65 | +0.97% | |
| 15.85 | 16.06 | 15.38 | 15.50 | -1.71% | |
| 16.61 | 16.68 | 15.75 | 15.77 | -5.06% | |
| 16.77 | 17.03 | 16.60 | 16.61 | -1.54% | |
| 16.10 | 17.88 | 15.92 | 16.87 | +4.91% | |
| 16.34 | 16.42 | 15.88 | 16.08 | -1.59% | |
| 16.71 | 16.75 | 16.33 | 16.34 | -1.92% | |
| 16.36 | 16.73 | 16.18 | 16.66 | +0.97% | |
| 16.69 | 16.69 | 16.03 | 16.50 | +0.30% | |
| 16.40 | 16.73 | 16.16 | 16.45 | +0.24% | |
| 16.05 | 16.90 | 15.97 | 16.41 | +2.12% | |
| 14.97 | 16.22 | 14.12 | 16.07 | +17.90% | |
| 13.40 | 14.00 | 13.18 | 13.63 | +2.02% | |
| 13.58 | 13.69 | 13.20 | 13.36 | -2.20% | |
| 13.60 | 13.68 | 13.34 | 13.66 | 0.00% | |
| 13.40 | 13.73 | 13.40 | 13.66 | +1.11% | |
| 13.10 | 13.53 | 13.10 | 13.51 | +2.58% | |
| 13.06 | 13.40 | 12.91 | 13.17 | -0.08% | |
| 13.27 | 13.32 | 13.10 | 13.18 | -1.20% | |
| 13.48 | 13.54 | 13.30 | 13.34 | -0.97% | |
| 13.54 | 13.62 | 13.34 | 13.47 | +0.22% | |
| 13.29 | 13.57 | 13.29 | 13.44 | +1.28% | |
| 13.27 | 13.35 | 13.08 | 13.27 | +0.30% | |
| 12.90 | 13.25 | 12.82 | 13.23 | +3.20% | |
| 12.78 | 13.01 | 12.78 | 12.82 | +0.71% | |
| 12.77 | 12.90 | 12.70 | 12.73 | -0.16% | |
| 13.01 | 13.06 | 12.66 | 12.75 | -1.92% | |
| 13.15 | 13.42 | 12.98 | 13.00 | -0.91% | |
| 13.10 | 13.35 | 12.93 | 13.12 | -0.61% | |
| 13.30 | 13.38 | 13.13 | 13.20 | -0.15% | |
| 13.65 | 13.89 | 13.00 | 13.22 | -3.15% | |
| 13.89 | 13.92 | 13.55 | 13.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBGI chart for longer ranges.