Australia markets closed

Sinclair, Inc. (SBGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.10+0.32 (+2.72%)
At close: 04:00PM EDT
12.10 0.00 (0.00%)
Pre-market: 08:49AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202411.7912.1911.6512.1012.10235,200
17 Apr 202412.2012.2411.7011.7811.78276,700
16 Apr 202411.9012.0811.6312.0212.02348,500
15 Apr 202411.7512.0711.6611.8011.80321,000
12 Apr 202412.1312.2211.8111.9111.91231,200
11 Apr 202412.0712.4611.9812.3212.32308,400
10 Apr 202412.3412.3411.7011.9911.99361,700
09 Apr 202412.6012.6012.1612.5612.56538,600
08 Apr 202412.4212.7212.2812.4712.47245,700
05 Apr 202413.0113.1012.5112.5212.52351,500
04 Apr 202413.3313.7013.1313.1813.18587,100
03 Apr 202412.4813.3612.4513.0913.09386,600
02 Apr 202412.5412.7112.0612.5212.52592,700
01 Apr 202413.3913.3912.6812.7112.71313,500
28 Mar 202413.2713.6613.1913.4713.47439,300
27 Mar 202412.6313.2112.6313.1913.19463,200
26 Mar 202412.3712.6712.1212.4912.49473,800
25 Mar 202411.8812.3911.8412.3712.37409,600
22 Mar 202412.0212.0711.4411.5411.54417,600
21 Mar 202412.2512.3812.0212.0412.04376,100
20 Mar 202411.6112.2911.5312.1412.14711,100
19 Mar 202411.4811.9511.3511.6311.63539,500
18 Mar 202412.8012.8111.3811.5711.57922,000
15 Mar 202413.0713.5712.6012.7612.76950,800
14 Mar 202413.3013.3012.9313.1213.12403,900
13 Mar 202412.8713.4512.8713.3113.31485,300
12 Mar 202413.4513.4812.9213.0613.06441,600
11 Mar 202412.4913.6812.3413.4313.43521,200
08 Mar 202413.2413.4712.4512.5312.53619,100
08 Mar 20240.25 Dividend
07 Mar 202413.4513.7213.3013.3113.06353,400
06 Mar 202413.7314.1713.4413.4513.20551,700
05 Mar 202413.5513.9113.4813.5113.26442,000
04 Mar 202414.4914.5613.7513.7613.50511,500
01 Mar 202415.2515.2514.4514.5214.25435,300
29 Feb 202415.0516.1514.7614.8514.57866,000
28 Feb 202414.7715.6114.6514.7914.51664,800
27 Feb 202414.1814.5514.0314.4014.13359,400
26 Feb 202414.4214.7413.9814.0213.76362,300
23 Feb 202414.7414.7413.8314.5914.32472,900
22 Feb 202415.2615.6014.7114.7814.50553,500
21 Feb 202415.7415.7415.0315.4115.12347,100
20 Feb 202415.6515.9315.3115.9115.61231,400
16 Feb 202415.7216.4015.3616.0315.73529,900
15 Feb 202415.3816.0315.3315.8415.54431,900
14 Feb 202414.9515.8014.6615.2814.99490,200
13 Feb 202415.2015.6314.5814.6514.37396,500
12 Feb 202414.6716.3214.5415.9515.65874,000
09 Feb 202413.9714.5613.7114.5414.27464,200
08 Feb 202413.4614.2213.1614.0313.77589,200
07 Feb 202414.6914.6912.6013.1112.861,153,800
06 Feb 202414.8915.3414.7414.8614.58206,100
05 Feb 202415.5815.5814.8814.8914.61309,400
02 Feb 202415.7116.2015.2815.6715.38253,500
01 Feb 202415.9316.2215.6615.8615.56259,200
31 Jan 202416.2916.4115.6915.7015.41313,200
30 Jan 202416.2216.3616.0516.2515.94279,400
29 Jan 202416.9216.9216.3016.4516.14332,600
26 Jan 202417.4517.5416.5716.8716.55397,500
25 Jan 202416.1117.5916.1017.5317.20553,800
24 Jan 202416.4516.6815.7215.8115.51287,900
23 Jan 202416.3416.6815.9816.0815.78346,900
22 Jan 202415.4716.3415.3916.1515.85410,200
19 Jan 202415.1315.4614.7615.3915.10569,500
18 Jan 202416.3116.5414.6214.9414.66692,500
17 Jan 202414.4016.1314.0016.0515.751,515,900
16 Jan 202414.0314.0813.5913.6213.36415,000
12 Jan 202414.3014.6914.2714.3014.03333,400
11 Jan 202413.9014.8113.7714.2113.94644,600
10 Jan 202413.4814.0913.3913.8713.61278,300
09 Jan 202413.7113.7313.1313.4813.23334,900
08 Jan 202413.7613.9813.4613.9313.67221,100
05 Jan 202413.6214.2113.5513.7713.51365,100
04 Jan 202413.2513.7313.0013.6213.36377,300
03 Jan 202413.3513.5013.0213.1112.86541,200
02 Jan 202412.9813.9512.8213.5013.25366,600
29 Dec 202313.2313.3012.8513.0312.79310,400
28 Dec 202312.8313.4512.8013.3413.09331,900
27 Dec 202312.9713.0512.8512.9812.74285,000
26 Dec 202313.1013.1812.7713.0012.76236,700
22 Dec 202313.2513.4412.8813.0512.80300,800
21 Dec 202312.9013.1712.5713.1512.90268,800
20 Dec 202313.4413.5512.6812.6912.45331,200
19 Dec 202313.2313.6513.1713.4213.17458,800
18 Dec 202313.1014.0012.7413.2813.031,355,400
15 Dec 202313.5513.8013.0013.0112.77649,100
14 Dec 202313.4914.2013.1713.5113.26714,800
13 Dec 202312.2313.0411.9812.9312.69639,600
12 Dec 202313.0213.0212.2812.3012.07361,500
11 Dec 202313.3213.4612.9013.0212.78299,200
08 Dec 202312.7813.5612.7813.3513.10308,700
07 Dec 202312.8613.0612.6712.8112.57276,800
06 Dec 202313.1013.4512.6512.8212.58488,000
05 Dec 202313.3813.5812.9813.0812.83310,000
04 Dec 202313.5113.8113.4513.4913.24250,000
01 Dec 202312.5913.6412.4913.5813.32387,900
30 Nov 202313.1813.2112.3412.6112.37587,300
30 Nov 20230.25 Dividend
29 Nov 202313.4513.6212.9213.2412.75293,400
28 Nov 202313.3713.4112.7813.1712.68727,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...