Stockscreener 앱 받기
15.75
0.38%
0.05
Sinclair Inc 주식 (SBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $16.03 | $15.69 | $0.34 | 176,025.0 | +0.35% |
| 2025-11-25 | $16.22 | $15.65 | $0.573 | 422,131.0 | -1.07% |
| 2025-11-24 | $15.93 | $14.52 | $1.41 | 898,948.0 | +1.41% |
| 2025-11-21 | $15.95 | $15.40 | $0.545 | 351,159.0 | +0.97% |
| 2025-11-20 | $16.05 | $15.38 | $0.675 | 345,530.0 | -1.71% |
| 2025-11-19 | $16.68 | $15.75 | $0.93 | 493,376.0 | -5.06% |
| 2025-11-18 | $17.03 | $16.60 | $0.43 | 397,362.0 | -1.54% |
| 2025-11-17 | $17.88 | $15.92 | $1.96 | 957,659.0 | +4.91% |
| 2025-11-14 | $16.42 | $15.88 | $0.54 | 394,344.0 | -1.59% |
| 2025-11-13 | $16.75 | $16.33 | $0.42 | 353,807.0 | -1.92% |
| 2025-11-12 | $16.73 | $16.18 | $0.545 | 430,961.0 | +0.97% |
| 2025-11-11 | $16.69 | $16.03 | $0.66 | 449,489.0 | +0.30% |
| 2025-11-10 | $16.73 | $16.16 | $0.57 | 566,095.0 | +0.24% |
| 2025-11-07 | $16.90 | $15.96 | $0.935 | 1,372,780.0 | +2.12% |
| 2025-11-06 | $16.21 | $14.12 | $2.10 | 1,637,546.0 | +17.90% |
| 2025-11-05 | $14.00 | $13.18 | $0.82 | 586,494.0 | +2.02% |
| 2025-11-04 | $13.69 | $13.20 | $0.495 | 679,814.0 | -2.20% |
| 2025-11-03 | $13.68 | $13.34 | $0.34 | 319,751.0 | +0.00% |
| 2025-10-31 | $13.73 | $13.40 | $0.33 | 373,008.0 | +1.11% |
| 2025-10-30 | $13.53 | $13.10 | $0.43 | 363,350.0 | +2.58% |
| 2025-10-29 | $13.40 | $12.91 | $0.486 | 917,600.0 | -0.08% |
| 2025-10-28 | $13.32 | $13.10 | $0.22 | 327,468.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $17.88 | $13.18 | $4.70 | 10,833,271.0 | +15.34% |
| 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% |
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% |
2.01%
4.03%
자본화:
|
볼륨(24시간):