ストックスクリーナーアプリを入手
16.08
0.31%
-0.05
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $16.63 | $15.90 | $0.73 | 639,549.0 | -0.31% |
| 2024-12-19 | $16.93 | $16.11 | $0.82 | 252,699.0 | -0.31% |
| 2024-12-18 | $17.23 | $15.95 | $1.28 | 267,405.0 | -5.21% |
| 2024-12-17 | $17.31 | $16.75 | $0.5599 | 226,604.0 | -1.44% |
| 2024-12-16 | $17.62 | $17.20 | $0.42 | 143,525.0 | +0.58% |
| 2024-12-13 | $17.36 | $16.96 | $0.40 | 286,020.0 | -0.81% |
| 2024-12-12 | $18.36 | $17.35 | $1.01 | 222,800.0 | -2.64% |
| 2024-12-11 | $18.41 | $17.74 | $0.67 | 241,542.0 | -2.57% |
| 2024-12-10 | $18.33 | $17.34 | $0.99 | 196,439.0 | +3.74% |
| 2024-12-09 | $18.45 | $17.50 | $0.95 | 272,325.0 | -2.43% |
| 2024-12-06 | $18.10 | $17.67 | $0.43 | 177,118.0 | +2.49% |
| 2024-12-05 | $17.72 | $17.43 | $0.29 | 162,360.0 | +0.23% |
| 2024-12-04 | $17.83 | $17.04 | $0.79 | 328,299.0 | -0.40% |
| 2024-12-03 | $17.89 | $17.48 | $0.41 | 204,796.0 | -1.12% |
| 2024-12-02 | $18.09 | $17.54 | $0.55 | 176,095.0 | -2.46% |
| 2024-11-29 | $18.41 | $18.04 | $0.37 | 128,526.0 | +1.50% |
| 2024-11-27 | $18.45 | $17.92 | $0.535 | 164,661.0 | -0.33% |
| 2024-11-26 | $18.13 | $17.76 | $0.37 | 206,347.0 | +0.33% |
| 2024-11-25 | $18.27 | $17.42 | $0.855 | 438,097.0 | +4.40% |
| 2024-11-22 | $17.53 | $17.13 | $0.40 | 241,479.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $18.45 | $15.90 | $2.55 | 4,437,125.0 | -12.23% |
| 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% |
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% |
5.30%
0.66%
大文字化:
|
ボリューム (24 時間):