Stockscreener 앱 받기
12.79
5.64%
-0.765
시간 외 거래:
13.42
0.63
+4.93%
Sinclair Inc 주식 (SBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $13.74 | $12.74 | $1.00 | 761,084.0 | -5.64% |
| 2025-06-03 | $13.91 | $13.49 | $0.42 | 637,831.0 | -2.41% |
| 2025-06-02 | $14.05 | $13.68 | $0.37 | 279,069.0 | -1.00% |
| 2025-05-30 | $14.30 | $13.91 | $0.385 | 529,370.0 | -2.84% |
| 2025-05-29 | $14.49 | $14.13 | $0.355 | 413,723.0 | +0.42% |
| 2025-05-28 | $14.49 | $14.21 | $0.28 | 380,122.0 | +0.14% |
| 2025-05-27 | $14.48 | $14.21 | $0.2673 | 276,495.0 | +1.63% |
| 2025-05-23 | $14.21 | $13.77 | $0.435 | 340,332.0 | +0.71% |
| 2025-05-22 | $14.34 | $14.02 | $0.325 | 378,953.0 | -0.92% |
| 2025-05-21 | $14.60 | $14.16 | $0.435 | 351,472.0 | -3.74% |
| 2025-05-20 | $14.90 | $14.60 | $0.3049 | 253,086.0 | -0.14% |
| 2025-05-19 | $14.90 | $14.65 | $0.25 | 264,561.0 | -1.44% |
| 2025-05-16 | $15.59 | $14.87 | $0.7185 | 389,545.0 | -2.70% |
| 2025-05-15 | $15.92 | $15.32 | $0.60 | 335,621.0 | -2.78% |
| 2025-05-14 | $15.84 | $15.52 | $0.32 | 334,183.0 | -0.88% |
| 2025-05-13 | $16.17 | $15.90 | $0.27 | 366,944.0 | +0.25% |
| 2025-05-12 | $15.94 | $15.47 | $0.47 | 385,131.0 | +4.33% |
| 2025-05-09 | $15.36 | $14.70 | $0.66 | 427,315.0 | +2.04% |
| 2025-05-08 | $15.79 | $14.00 | $1.79 | 625,956.0 | -4.81% |
| 2025-05-07 | $15.97 | $15.56 | $0.41 | 525,178.0 | +0.97% |
| 2025-05-06 | $15.63 | $14.83 | $0.8096 | 286,408.0 | +1.50% |
Sinclair Inc 주식 (SBGI) 연도별 가격 이력
이 심층 분석에서는 Sinclair Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sinclair Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sinclair Inc 주식 (SBGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $14.05 | $12.74 | $1.31 | 2,439,068.0 | -8.84% |
| 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% |
Sinclair Inc 주식 (SBGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Sinclair Inc 주식 (SBGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.95%
2.92%
자본화:
|
볼륨(24시간):