Sinclair More Historical Data - SBGI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sinclair Inc (SBGI)
Sinclair Inc (SBGI) Historical

SBGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 02 2025	16.99	0.85	5.27%	16.30	17.00	16.30	209,248
Dec 31 2024	16.14	0.51	3.26%	15.87	16.19	15.60	236,221
Dec 30 2024	15.63	-0.19	-1.20%	15.66	15.855	15.45	180,747
Dec 27 2024	15.82	-0.25	-1.56%	16.07	16.3156	15.66	186,866
Dec 26 2024	16.07	0.16	1.01%	15.78	16.17	15.6501	159,142
Dec 24 2024	15.91	0.04	0.25%	15.99	15.99	15.68	100,654
Dec 23 2024	15.87	-0.21	-1.31%	15.99	16.135	15.72	205,006
Dec 20 2024	16.08	-0.05	-0.31%	16.05	16.63	15.90	607,183
Dec 19 2024	16.13	-0.05	-0.31%	16.515	16.93	16.11	249,834
Dec 18 2024	16.18	-0.89	-5.21%	17.23	17.23	15.95	265,253
Dec 17 2024	17.07	-0.25	-1.44%	17.13	17.31	16.7501	235,236
Dec 16 2024	17.32	0.10	0.58%	17.20	17.62	17.20	136,914
Dec 13 2024	17.22	-0.14	-0.81%	17.31	17.33	16.96	282,224
Dec 12 2024	17.36	-0.47	-2.64%	17.9076	18.36	17.35	223,247
Dec 11 2024	17.83	-0.47	-2.57%	18.29	18.29	17.74	273,929
Dec 10 2024	18.30	0.66	3.74%	17.64	18.33	17.34	210,499
Dec 09 2024	17.64	-0.44	-2.43%	18.18	18.45	17.50	271,162
Dec 06 2024	18.08	0.44	2.49%	17.67	18.10	17.67	177,387
Dec 05 2024	17.64	0.04	0.23%	17.68	17.73	17.43	169,125
Dec 04 2024	17.60	-0.07	-0.40%	17.63	17.83	17.04	335,224
Dec 03 2024	17.67	-0.20	-1.12%	17.725	17.89	17.48	206,609
Dec 02 2024	17.87	-0.45	-2.46%	17.96	18.00	17.54	179,583
Nov 29 2024	18.32	0.27	1.50%	18.21	18.41	18.04	130,264
Nov 27 2024	18.05	-0.06	-0.33%	18.27	18.455	17.92	228,364
Nov 26 2024	18.11	0.06	0.33%	17.97	18.13	17.76	207,107
Nov 25 2024	18.05	0.76	4.40%	17.65	18.275	17.51	449,981
Nov 22 2024	17.29	0.12	0.70%	17.18	17.53	17.13	243,830
Nov 21 2024	17.17	0.67	4.06%	16.50	17.22	16.50	245,791
Nov 20 2024	16.50	0.14	0.86%	16.36	16.76	16.26	290,754
Nov 19 2024	16.36	0.43	2.70%	15.6733	16.41	15.665	236,520
Nov 18 2024	15.93	-0.25	-1.58%	16.18	16.55	15.78	293,395
Nov 15 2024	16.185	-0.19	-1.13%	16.56	16.7199	16.10	239,469
Nov 14 2024	16.37	0.35	2.18%	16.17	16.61	15.84	314,636
Nov 13 2024	16.02	0.44	2.82%	15.77	16.29	15.24	381,609
Nov 12 2024	15.58	-0.78	-4.77%	16.19	16.19	15.52	370,553
Nov 11 2024	16.36	0.45	2.83%	16.01	16.65	15.80	425,144
Nov 08 2024	15.91	-1.02	-6.02%	16.79	16.805	15.49	630,738
Nov 07 2024	16.93	-0.48	-2.76%	16.80	18.20	16.18	808,220
Nov 06 2024	17.41	0.67	4.00%	16.92	17.87	16.60	508,007
Nov 05 2024	16.74	-0.20	-1.18%	16.97	17.16	16.69	193,640
Nov 04 2024	16.94	-0.35	-2.02%	17.27	17.31	16.91	317,266
Nov 01 2024	17.29	0.02	0.12%	17.55	17.72	17.06	226,137
Oct 31 2024	17.27	-0.08	-0.46%	17.50	17.70	17.27	278,063
Oct 30 2024	17.35	0.29	1.70%	17.13	17.955	17.13	266,794
Oct 29 2024	17.06	0.23	1.37%	16.71	17.13	16.55	182,574
Oct 28 2024	16.83	0.43	2.62%	16.64	16.88	16.49	216,893
Oct 25 2024	16.40	0.09	0.55%	16.60	16.99	16.40	242,091
Oct 24 2024	16.31	0.06	0.37%	16.37	16.53	16.07	206,894
Oct 23 2024	16.25	-0.44	-2.64%	16.64	16.70	15.97	380,782
Oct 22 2024	16.69	-0.09	-0.54%	16.75	17.03	16.675	191,678
Oct 21 2024	16.78	-0.41	-2.39%	17.16	17.33	16.76	301,850
Oct 18 2024	17.19	-0.39	-2.22%	17.66	17.98	16.89	561,693
Oct 17 2024	17.58	0.05	0.29%	17.43	17.61	17.28	229,861
Oct 16 2024	17.53	0.12	0.69%	17.60	17.86	17.22	369,993
Oct 15 2024	17.41	0.05	0.29%	17.19	17.455	17.19	235,378
Oct 14 2024	17.36	-0.32	-1.81%	17.57	17.62	16.75	452,491
Oct 11 2024	17.68	1.02	6.12%	16.72	17.71	16.72	440,956
Oct 10 2024	16.66	0.06	0.36%	16.61	16.87	16.40	289,978
Oct 09 2024	16.60	0.34	2.09%	16.22	16.77	16.17	271,268
Oct 08 2024	16.26	-0.25	-1.51%	16.40	16.57	15.84	320,695
Oct 07 2024	16.51	-0.14	-0.84%	16.65	16.855	16.26	370,265

Tennet Holding Internati...

Bretagne 1.411% 02may2035

Republic of Argentina

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions