ストックスクリーナーアプリを入手
14.69
0.55%
0.08
Sinclair Inc (SBGI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-26 | $14.69 | $14.55 | $0.1389 | 11,594.0 | +0.55% |
| 2025-09-25 | $14.82 | $14.46 | $0.365 | 315,743.0 | +0.41% |
| 2025-09-24 | $14.85 | $14.42 | $0.43 | 729,010.0 | -1.12% |
| 2025-09-23 | $15.45 | $14.29 | $1.15 | 774,817.0 | +3.41% |
| 2025-09-22 | $14.31 | $14.04 | $0.27 | 412,130.0 | +0.71% |
| 2025-09-19 | $14.36 | $13.94 | $0.42 | 1,272,900.0 | -1.64% |
| 2025-09-18 | $14.52 | $14.19 | $0.33 | 345,556.0 | +0.74% |
| 2025-09-17 | $14.66 | $13.91 | $0.745 | 660,981.0 | +2.30% |
| 2025-09-16 | $14.14 | $13.88 | $0.265 | 361,213.0 | -0.07% |
| 2025-09-15 | $14.07 | $13.81 | $0.265 | 419,849.0 | +0.00% |
| 2025-09-12 | $14.11 | $13.86 | $0.25 | 435,447.0 | +0.07% |
| 2025-09-11 | $13.99 | $13.35 | $0.645 | 433,693.0 | +4.03% |
| 2025-09-10 | $13.50 | $13.19 | $0.3116 | 514,702.0 | -0.89% |
| 2025-09-09 | $13.90 | $13.48 | $0.42 | 386,401.0 | -2.94% |
| 2025-09-08 | $14.02 | $13.62 | $0.395 | 387,457.0 | +0.65% |
| 2025-09-05 | $14.37 | $13.80 | $0.565 | 314,881.0 | -1.14% |
| 2025-09-04 | $14.15 | $13.86 | $0.293 | 378,436.0 | -0.50% |
| 2025-09-03 | $14.33 | $13.96 | $0.3731 | 457,290.0 | -1.05% |
| 2025-09-02 | $14.60 | $14.12 | $0.485 | 404,823.0 | -1.73% |
| 2025-08-29 | $14.63 | $14.31 | $0.3261 | 517,441.0 | -1.09% |
| 2025-08-28 | $14.69 | $14.47 | $0.22 | 401,015.0 | +0.55% |
| 2025-08-27 | $14.57 | $14.14 | $0.43 | 382,545.0 | +2.90% |
Sinclair Inc (SBGI) 株の年ごとの株価履歴
この詳細な分析では、Sinclair Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSBGI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sinclair Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のSinclair Inc (SBGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $15.45 | $13.19 | $2.26 | 9,016,923.0 | +1.52% |
| 2025-08 | $15.43 | $11.89 | $3.54 | 14,231,273.0 | +0.07% |
| 2025-07 | $15.78 | $13.71 | $2.07 | 8,165,388.0 | +4.63% |
| 2025-06 | $14.18 | $12.70 | $1.48 | 11,756,409.0 | -1.50% |
| 2025-05 | $16.17 | $13.77 | $2.40 | 8,002,295.0 | -2.57% |
| 2025-04 | $16.17 | $12.70 | $3.47 | 8,781,515.0 | -9.60% |
| 2025-03 | $17.18 | $13.53 | $3.65 | 9,841,392.0 | +9.71% |
| 2025-02 | $15.28 | $12.77 | $2.51 | 3,939,087.0 | -0.89% |
| 2025-01 | $17.32 | $14.13 | $3.19 | 4,103,394.0 | -9.23% |
2024年のSinclair Inc (SBGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.45 | $15.45 | $3.00 | 4,591,438.0 | -14.68% |
| 2024-11 | $18.45 | $15.24 | $3.21 | 6,605,328.0 | +6.08% |
| 2024-10 | $17.98 | $15.00 | $2.98 | 7,349,917.0 | +12.88% |
| 2024-09 | $15.46 | $12.22 | $3.24 | 8,460,394.0 | +9.91% |
| 2024-08 | $15.58 | $12.06 | $3.51 | 8,259,201.0 | -9.49% |
| 2024-07 | $15.91 | $12.81 | $3.10 | 6,914,542.0 | +15.38% |
| 2024-06 | $14.20 | $11.13 | $3.07 | 7,693,795.0 | -6.13% |
| 2024-05 | $16.53 | $11.88 | $4.65 | 9,920,008.0 | +15.45% |
| 2024-04 | $13.70 | $11.63 | $2.07 | 7,111,704.0 | -8.69% |
| 2024-03 | $15.25 | $11.35 | $3.90 | 10,400,980.0 | -9.29% |
| 2024-02 | $16.40 | $12.60 | $3.80 | 9,793,451.0 | -5.41% |
| 2024-01 | $17.59 | $12.82 | $4.77 | 9,574,024.0 | +20.49% |
2023年のSinclair Inc (SBGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.20 | $11.98 | $2.22 | 8,559,524.0 | +3.33% |
| 2023-11 | $15.56 | $10.31 | $5.25 | 11,629,545.0 | +16.01% |
| 2023-10 | $11.22 | $9.39 | $1.83 | 11,612,681.0 | -3.12% |
| 2023-09 | $13.81 | $9.81 | $4.00 | 16,866,772.0 | -11.09% |
| 2023-08 | $14.49 | $11.90 | $2.59 | 13,425,435.0 | -9.27% |
| 2023-07 | $15.26 | $12.87 | $2.39 | 9,546,956.0 | +0.65% |
| 2023-06 | $16.49 | $12.27 | $4.22 | 20,126,509.0 | -10.14% |
| 2023-05 | $20.57 | $14.92 | $5.65 | 17,320,756.0 | -22.67% |
| 2023-04 | $21.17 | $15.80 | $5.37 | 19,442,462.0 | +15.91% |
| 2023-03 | $17.17 | $12.64 | $4.53 | 20,894,317.0 | +5.47% |
| 2023-02 | $22.41 | $16.12 | $6.29 | 10,780,307.0 | -21.13% |
| 2023-01 | $20.74 | $15.28 | $5.46 | 8,945,028.0 | +33.01% |
0.09%
大文字化:
|
ボリューム (24 時間):