Sinclair, Inc.SBGINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.38 | $14.44 | $13.52 | $13.69 | 342,863 |
| 2/2/2026 | $14.41 | $14.71 | $14.39 | $14.48 | 303,005 |
| 1/30/2026 | $14.30 | $14.54 | $14.06 | $14.51 | 301,000 |
| 1/29/2026 | $14.30 | $14.37 | $14.05 | $14.29 | 308,715 |
| 1/28/2026 | $14.81 | $14.86 | $14.18 | $14.22 | 334,500 |
| 1/27/2026 | $15.15 | $15.18 | $14.79 | $14.80 | 323,840 |
| 1/26/2026 | $14.93 | $15.32 | $14.83 | $15.24 | 281,604 |
| 1/23/2026 | $15.41 | $15.47 | $14.76 | $15.05 | 603,900 |
| 1/22/2026 | $15.32 | $15.71 | $15.30 | $15.44 | 287,600 |
| 1/21/2026 | $15.21 | $15.34 | $15.08 | $15.25 | 306,300 |
| 1/20/2026 | $15.08 | $15.42 | $15.02 | $15.21 | 348,846 |
| 1/16/2026 | $15.07 | $15.34 | $15.07 | $15.25 | 282,944 |
| 1/15/2026 | $15.04 | $15.39 | $15.01 | $15.10 | 258,734 |
| 1/14/2026 | $15.00 | $15.05 | $14.80 | $15.04 | 248,227 |
| 1/13/2026 | $15.13 | $15.24 | $14.89 | $15.00 | 320,528 |
| 1/12/2026 | $14.82 | $15.09 | $14.82 | $15.05 | 281,900 |
| 1/9/2026 | $15.14 | $15.26 | $14.71 | $14.88 | 421,200 |
| 1/8/2026 | $14.62 | $15.31 | $14.60 | $15.14 | 310,042 |
| 1/7/2026 | $15.02 | $15.10 | $14.50 | $14.63 | 475,033 |
| 1/6/2026 | $15.24 | $15.35 | $15.04 | $15.09 | 358,800 |
| 1/5/2026 | $15.22 | $15.35 | $14.98 | $15.25 | 269,900 |
| 1/2/2026 | $15.30 | $15.50 | $15.00 | $15.22 | 317,400 |
| 12/31/2025 | $15.45 | $15.45 | $15.12 | $15.30 | 356,000 |
| 12/30/2025 | $15.26 | $15.58 | $15.14 | $15.41 | 331,700 |
| 12/29/2025 | $15.30 | $15.38 | $15.14 | $15.18 | 260,545 |
| 12/26/2025 | $15.21 | $15.34 | $15.09 | $15.26 | 216,200 |
| 12/24/2025 | $15.27 | $15.51 | $15.12 | $15.21 | 149,700 |
| 12/23/2025 | $15.05 | $15.47 | $14.88 | $15.34 | 316,200 |
| 12/22/2025 | $15.89 | $16.10 | $15.00 | $15.01 | 527,528 |
| 12/19/2025 | $16.04 | $16.11 | $15.69 | $15.91 | 1.18M |
| 12/18/2025 | $15.93 | $16.10 | $15.82 | $16.07 | 322,328 |
| 12/17/2025 | $16.19 | $16.40 | $15.77 | $15.78 | 324,342 |
| 12/16/2025 | $16.10 | $16.43 | $16.01 | $16.31 | 438,937 |
| 12/15/2025 | $16.09 | $16.65 | $16.07 | $16.15 | 399,200 |
| 12/12/2025 | $16.84 | $17.01 | $16.36 | $16.45 | 396,700 |
| 12/11/2025 | $16.51 | $17.21 | $16.09 | $17.00 | 652,826 |
| 12/10/2025 | $15.09 | $16.56 | $15.09 | $16.53 | 620,438 |
| 12/9/2025 | $14.68 | $15.21 | $14.68 | $15.12 | 326,444 |
| 12/8/2025 | $14.34 | $14.70 | $14.29 | $14.66 | 300,700 |
| 12/5/2025 | $14.55 | $14.64 | $14.25 | $14.33 | 406,000 |
| 12/4/2025 | $15.12 | $15.12 | $14.61 | $14.65 | 370,305 |
| 12/3/2025 | $15.22 | $15.34 | $14.86 | $15.16 | 324,941 |
| 12/2/2025 | $15.38 | $15.38 | $14.98 | $15.00 | 340,921 |
| 12/1/2025 | $15.37 | $15.57 | $15.19 | $15.29 | 317,125 |
| 11/28/2025 | $15.81 | $15.87 | $15.63 | $15.76 | 199,000 |
| 11/26/2025 | $15.72 | $16.03 | $15.69 | $15.80 | 581,100 |
| 11/25/2025 | $15.86 | $16.22 | $15.65 | $15.70 | 422,131 |
| 11/24/2025 | $15.51 | $15.93 | $14.52 | $15.87 | 901,500 |
| 11/21/2025 | $15.40 | $15.95 | $15.40 | $15.65 | 351,500 |
| 11/20/2025 | $15.85 | $16.06 | $15.38 | $15.50 | 345,600 |
| 11/19/2025 | $16.61 | $16.68 | $15.75 | $15.77 | 493,400 |
| 11/18/2025 | $16.77 | $17.03 | $16.60 | $16.61 | 397,400 |
| 11/17/2025 | $16.10 | $17.88 | $15.92 | $16.87 | 957,812 |
| 11/14/2025 | $16.34 | $16.42 | $15.88 | $16.08 | 394,344 |
| 11/13/2025 | $16.71 | $16.75 | $16.33 | $16.34 | 353,900 |
| 11/12/2025 | $16.36 | $16.73 | $16.18 | $16.66 | 431,000 |
| 11/11/2025 | $16.69 | $16.69 | $16.03 | $16.50 | 449,518 |
| 11/10/2025 | $16.40 | $16.73 | $16.16 | $16.45 | 566,100 |
| 11/7/2025 | $16.05 | $16.90 | $15.97 | $16.41 | 1.37M |
| 11/6/2025 | $14.97 | $16.22 | $14.12 | $16.07 | 1.64M |