Stockscreener 앱 받기
12.58
1.18%
-0.15
시간 외 거래:
12.58
Sinclair Inc 주식 (SBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $12.83 | $12.45 | $0.38 | 345,232.0 | -1.18% |
| 2026-10-09 | $13.18 | $12.72 | $0.459 | 408,033.0 | -3.12% |
| 2026-10-08 | $13.38 | $12.95 | $0.435 | 672,643.0 | +0.69% |
| 2026-10-07 | $13.09 | $12.67 | $0.42 | 499,004.0 | +0.69% |
| 2026-10-06 | $13.03 | $12.59 | $0.435 | 547,949.0 | +2.53% |
| 2026-10-05 | $12.77 | $12.23 | $0.5399 | 525,556.0 | +1.69% |
| 2026-10-02 | $12.70 | $12.24 | $0.46 | 530,571.0 | -0.64% |
| 2026-10-01 | $12.79 | $12.33 | $0.455 | 584,319.0 | -1.42% |
| 2026-09-30 | $12.94 | $12.66 | $0.28 | 687,701.0 | -0.55% |
| 2026-09-29 | $12.92 | $12.69 | $0.23 | 367,965.0 | -0.39% |
| 2026-09-28 | $13.01 | $12.68 | $0.335 | 427,414.0 | +0.23% |
| 2026-09-25 | $12.84 | $12.58 | $0.255 | 489,560.0 | +0.31% |
| 2026-09-24 | $13.02 | $12.60 | $0.415 | 444,058.0 | -1.01% |
| 2026-09-23 | $13.14 | $12.81 | $0.325 | 426,593.0 | -2.28% |
| 2026-09-22 | $13.47 | $13.06 | $0.41 | 469,182.0 | -0.30% |
| 2026-09-21 | $13.75 | $13.20 | $0.55 | 495,968.0 | +0.99% |
| 2026-09-18 | $13.60 | $13.05 | $0.545 | 1,116,797.0 | -3.89% |
| 2026-09-17 | $14.19 | $13.61 | $0.575 | 396,751.0 | -2.99% |
| 2026-09-16 | $14.21 | $13.88 | $0.325 | 463,268.0 | -0.57% |
| 2026-09-15 | $14.28 | $14.08 | $0.20 | 307,243.0 | -1.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.38 | $12.23 | $1.15 | 4,113,307.0 | -0.87% |
| 2026-09 | $14.52 | $12.58 | $1.94 | 9,714,436.0 | -10.00% |
| 2026-08 | $16.30 | $13.23 | $3.07 | 10,719,720.0 | +2.62% |
| 2026-07 | $15.54 | $13.12 | $2.41 | 11,435,866.0 | -3.58% |
| 2026-06 | $14.56 | $12.85 | $1.71 | 11,274,796.0 | +3.04% |
| 2026-05 | $15.71 | $13.26 | $2.46 | 8,975,251.0 | -11.06% |
| 2026-04 | $17.25 | $12.55 | $4.70 | 9,468,105.0 | +20.17% |
| 2026-03 | $16.09 | $12.46 | $3.63 | 11,552,223.0 | -20.81% |
| 2026-02 | $17.13 | $13.38 | $3.76 | 8,250,913.0 | +12.61% |
| 2026-01 | $15.71 | $14.05 | $1.66 | 6,613,030.0 | -5.16% |
Sinclair Inc 주식 (SBGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.21 | $14.25 | $2.96 | 8,179,682.0 | -2.22% |
| 2025-11 | $17.88 | $13.18 | $4.70 | 11,135,164.0 | +15.37% |
| 2025-10 | $15.14 | $12.66 | $2.48 | 8,837,167.0 | -9.54% |
| 2025-09 | $15.45 | $13.19 | $2.26 | 10,251,203.0 | +4.35% |
| 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% |
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% |
0.99%
0.19%
자본화:
|
볼륨(24시간):