ストックスクリーナーアプリを入手
17.17
4.06%
0.67
アフターアワーズ：
17.17
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.22 | $16.50 | $0.72 | 240,151.0 | +4.06% |
| 2024-11-20 | $16.76 | $16.26 | $0.50 | 286,423.0 | +0.86% |
| 2024-11-19 | $16.41 | $15.66 | $0.75 | 240,860.0 | +2.70% |
| 2024-11-18 | $16.55 | $15.78 | $0.77 | 287,964.0 | -1.58% |
| 2024-11-15 | $16.72 | $16.10 | $0.6199 | 245,665.0 | -1.13% |
| 2024-11-14 | $16.61 | $15.84 | $0.77 | 308,923.0 | +2.18% |
| 2024-11-13 | $16.29 | $15.24 | $1.05 | 377,439.0 | +2.82% |
| 2024-11-12 | $16.19 | $15.52 | $0.67 | 358,476.0 | -4.77% |
| 2024-11-11 | $16.65 | $15.80 | $0.85 | 428,057.0 | +2.83% |
| 2024-11-08 | $16.80 | $15.49 | $1.31 | 613,219.0 | -6.02% |
| 2024-11-07 | $18.20 | $16.11 | $2.09 | 816,475.0 | -2.76% |
| 2024-11-06 | $17.87 | $16.60 | $1.27 | 513,061.0 | +4.00% |
| 2024-11-05 | $17.16 | $16.61 | $0.553 | 198,379.0 | -1.18% |
| 2024-11-04 | $17.31 | $16.91 | $0.40 | 309,847.0 | -2.02% |
| 2024-11-01 | $17.72 | $17.06 | $0.66 | 201,279.0 | +0.12% |
| 2024-10-31 | $17.70 | $17.27 | $0.43 | 270,436.0 | -0.46% |
| 2024-10-30 | $17.95 | $17.00 | $0.955 | 273,930.0 | +1.70% |
| 2024-10-29 | $17.13 | $16.55 | $0.58 | 182,902.0 | +1.37% |
| 2024-10-28 | $16.88 | $16.49 | $0.39 | 221,075.0 | +2.62% |
| 2024-10-25 | $16.99 | $16.40 | $0.59 | 240,068.0 | +0.55% |
| 2024-10-24 | $16.53 | $16.07 | $0.46 | 206,258.0 | +0.37% |
| 2024-10-23 | $16.69 | $15.97 | $0.72 | 380,298.0 | -2.64% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $18.20 | $15.24 | $2.96 | 5,666,369.0 | -0.58% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $18.64 | $14.37 | $4.28 | 13,097,004.0 | -16.43% |
| 2022-11 | $20.77 | $16.05 | $4.72 | 14,356,293.0 | +4.21% |
| 2022-10 | $19.92 | $17.18 | $2.74 | 13,298,817.0 | -1.55% |
| 2022-09 | $23.29 | $17.44 | $5.85 | 15,335,188.0 | -18.11% |
| 2022-08 | $25.79 | $21.38 | $4.41 | 13,039,906.0 | +1.14% |
| 2022-07 | $23.06 | $19.85 | $3.21 | 15,608,627.0 | +7.06% |
| 2022-06 | $24.58 | $18.89 | $5.69 | 15,705,851.0 | -15.81% |
| 2022-05 | $26.30 | $21.81 | $4.49 | 19,341,308.0 | +8.95% |
| 2022-04 | $28.40 | $22.18 | $6.22 | 14,066,905.0 | -20.63% |
| 2022-03 | $31.04 | $24.25 | $6.79 | 18,931,726.0 | -6.60% |
| 2022-02 | $30.00 | $25.09 | $4.91 | 15,829,684.0 | +9.17% |
| 2022-01 | $30.82 | $25.71 | $5.11 | 16,736,813.0 | +3.97% |
6.25%
大文字化:
|
ボリューム (24 時間):