Sinclair Broadcast Group Inc. Class A Common Stockのデータ

Sinclair Broadcast Group Inc. Class A Common Stockの基本情報

名前 Sinclair Broadcast Group Inc. Class A Common Stock
ティッカー SBGI
国 United States
上場年 1995.0
セクター Consumer Services

Sinclair Broadcast Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.05 32.1 32.52 32.57 360900.0 32.57
2021-02-12 32.81 32.0 32.01 32.3 223500.0 32.3
2021-02-11 32.59 31.59 32.35 32.31 351700.0 32.31
2021-02-10 32.91 31.68 32.67 32.25 328300.0 32.25
2021-02-09 32.89 31.5 32.78 32.45 417600.0 32.45
2021-02-08 33.1 32.3 32.79 32.66 422400.0 32.66
2021-02-05 33.05 32.09 32.39 32.35 343100.0 32.35
2021-02-04 32.02 31.12 31.52 32.01 450700.0 32.01
2021-02-03 32.22 31.3 31.96 31.45 569500.0 31.45
2021-02-02 32.97 31.96 32.62 32.07 455600.0 32.07
2021-02-01 32.59 30.75 31.52 32.44 538700.0 32.44
2021-01-29 33.91 31.5 33.3 31.51 905100.0 31.51
2021-01-28 35.3 32.24 34.08 32.87 1276700.0 32.87
2021-01-27 37.04 31.74 31.94 34.89 4434400.0 34.89
2021-01-26 33.01 31.9 32.92 32.4 1108100.0 32.4
2021-01-25 33.14 31.95 32.06 32.5 1306800.0 32.5
2021-01-22 32.15 30.45 30.68 31.97 654600.0 31.97
2021-01-21 31.82 31.12 31.65 31.19 511300.0 31.19
2021-01-20 32.75 31.54 32.4 31.55 594600.0 31.55
2021-01-19 33.71 32.12 33.3 32.28 566300.0 32.28
2021-01-15 33.76 32.63 33.2 33.2 472900.0 33.2
2021-01-14 34.07 31.77 32.49 33.81 1533900.0 33.81
2021-01-13 33.66 32.13 32.98 32.19 832500.0 32.19
2021-01-12 33.5 32.58 33.22 33.06 808700.0 33.06
2021-01-11 33.14 31.87 32.01 32.91 664500.0 32.91
2021-01-08 32.89 31.91 32.67 32.49 895500.0 32.49
2021-01-07 34.57 32.2 33.33 32.48 1272800.0 32.48
2021-01-06 33.87 31.94 32.49 33.5 1654200.0 33.5
2021-01-05 32.16 31.22 31.53 31.63 751100.0 31.63
2021-01-04 32.37 31.34 32.27 31.73 801000.0 31.73
2020-12-31 32.72 31.64 32.21 31.85 496000.0 31.85
2020-12-30 32.37 31.31 31.84 32.31 492200.0 32.31
2020-12-29 32.5 31.05 32.3 31.55 471600.0 31.55
2020-12-28 32.48 31.25 31.49 32.24 927500.0 32.24
2020-12-24 32.07 30.75 31.6 31.25 523300.0 31.25
2020-12-23 31.69 28.25 28.27 31.5 3174800.0 31.5
2020-12-22 28.26 27.37 27.93 28.18 733900.0 28.18
2020-12-21 28.5 27.5 28.25 27.8 1386300.0 27.8
2020-12-18 29.31 28.15 28.85 28.64 1289500.0 28.64
2020-12-17 29.15 28.22 28.91 28.94 993500.0 28.94
2020-12-16 29.0 28.29 28.98 28.3 487600.0 28.3
2020-12-15 29.06 28.16 28.46 28.83 574300.0 28.83
2020-12-14 29.99 28.15 29.98 28.19 727700.0 28.19
2020-12-11 29.0 28.39 28.93 28.62 400900.0 28.62
2020-12-10 29.25 28.71 28.84 29.19 658000.0 29.19
2020-12-09 29.99 28.73 29.64 29.15 487100.0 29.15
2020-12-08 29.54 28.23 28.64 29.08 916200.0 29.08
2020-12-07 29.0 27.81 28.75 28.88 728300.0 28.88
2020-12-04 29.07 28.04 28.79 28.91 950400.0 28.91
2020-12-03 29.33 28.26 28.92 28.47 613100.0 28.47
2020-12-02 28.96 27.01 27.89 28.72 851700.0 28.72
2020-12-01 28.38 27.32 27.9 28.14 1404500.0 28.14
2020-11-30 28.12 27.21 27.73 27.26 657500.0 27.26
2020-11-27 28.59 27.67 28.55 28.04 546000.0 27.84
2020-11-25 28.96 27.83 28.08 28.31 1674300.0 28.11
2020-11-24 28.94 27.62 28.26 28.21 2741800.0 28.01
2020-11-23 28.03 26.86 27.13 27.7 2227400.0 27.5
2020-11-20 27.12 25.81 26.07 26.76 2347200.0 26.57
2020-11-19 29.39 25.82 27.21 26.06 3620100.0 25.87
2020-11-18 25.49 24.57 25.27 24.6 833700.0 24.42
2020-11-17 25.65 24.25 24.67 24.96 802700.0 24.78
2020-11-16 25.01 23.56 23.85 24.87 1524700.0 24.69
2020-11-13 23.7 21.66 22.19 23.55 1268600.0 23.38
2020-11-12 21.72 20.65 21.49 21.51 887500.0 21.36
2020-11-11 22.1 21.4 21.7 21.74 767700.0 21.58
2020-11-10 21.67 20.65 21.47 21.41 1689700.0 21.26
2020-11-09 23.88 20.48 20.5 20.51 1608400.0 20.36
2020-11-06 19.88 18.89 18.93 19.28 1013400.0 19.14
2020-11-05 19.43 18.1 18.11 18.85 1415900.0 18.72
2020-11-04 19.98 17.88 19.71 18.1 2344500.0 17.97
2020-11-03 19.9 19.11 19.41 19.65 1545600.0 19.51
2020-11-02 19.26 18.51 18.99 19.11 771500.0 18.97
2020-10-30 18.88 18.38 18.58 18.58 836000.0 18.45
2020-10-29 18.59 16.9 16.9 18.5 881300.0 18.37
2020-10-28 17.41 16.72 16.82 17.19 1056200.0 17.07
2020-10-27 18.02 17.08 17.98 17.29 896900.0 17.17
2020-10-26 18.51 17.84 18.51 18.08 1452800.0 17.95
2020-10-23 19.47 18.5 19.18 18.83 773200.0 18.7
2020-10-22 20.09 19.03 19.2 19.09 1762200.0 18.95
2020-10-21 19.53 18.8 18.95 19.22 1708400.0 19.08
2020-10-20 19.01 17.85 18.16 18.99 1577900.0 18.85
2020-10-19 18.5 17.75 18.37 17.84 976000.0 17.71
2020-10-16 18.64 18.13 18.25 18.4 1274200.0 18.27
2020-10-15 18.61 18.05 18.43 18.29 1309900.0 18.16
2020-10-14 19.4 18.59 18.99 18.62 1416000.0 18.49
2020-10-13 19.12 18.41 19.04 18.9 1341800.0 18.77
2020-10-12 19.15 18.5 18.8 19.0 1089900.0 18.86
2020-10-09 19.85 18.9 19.65 18.96 749200.0 18.82
2020-10-08 19.44 18.8 18.88 19.35 6685800.0 19.21
2020-10-07 18.97 18.52 18.71 18.68 578400.0 18.55
2020-10-06 19.3 18.5 18.96 18.52 848700.0 18.39
2020-10-05 19.26 18.38 18.97 18.69 840000.0 18.56
2020-10-02 18.97 17.98 18.0 18.7 1111200.0 18.57
2020-10-01 19.38 18.06 19.21 18.52 1394400.0 18.39
2020-09-30 20.08 19.16 19.78 19.23 1176500.0 19.09
2020-09-29 20.49 19.43 20.25 20.07 499500.0 19.93
2020-09-28 20.7 20.18 20.29 20.28 524700.0 20.14
2020-09-25 20.25 19.53 19.78 19.84 474200.0 19.7
2020-09-24 20.36 19.14 19.46 19.83 1041600.0 19.69
2020-09-23 20.42 19.08 20.13 19.35 1604300.0 19.21
2020-09-22 20.82 19.86 20.27 20.1 953600.0 19.96
2020-09-21 21.14 20.04 21.14 20.19 1378000.0 20.05
2020-09-18 22.42 21.14 22.19 21.63 2512700.0 21.48
2020-09-17 22.04 21.25 21.33 22.01 679300.0 21.85
2020-09-16 22.02 20.98 21.17 21.77 959500.0 21.61
2020-09-15 21.49 20.66 21.33 20.94 463700.0 20.79
2020-09-14 21.18 19.96 20.1 21.11 1016500.0 20.96
2020-09-11 20.13 19.62 20.13 19.94 510000.0 19.8
2020-09-10 21.18 19.86 21.01 20.09 873600.0 19.95
2020-09-09 21.47 20.35 21.4 20.77 797300.0 20.62
2020-09-08 21.06 20.32 20.79 21.06 854900.0 20.91
2020-09-04 21.03 20.23 20.76 20.91 653500.0 20.76
2020-09-03 21.64 20.23 20.72 20.42 711800.0 20.27
2020-09-02 20.8 19.95 20.12 20.6 681000.0 20.45
2020-09-01 20.9 20.02 20.63 20.16 671900.0 20.02
2020-08-31 21.61 20.7 21.61 20.81 764000.0 20.66
2020-08-28 21.91 21.53 21.65 21.69 394700.0 21.34
2020-08-27 21.93 21.34 21.49 21.55 546400.0 21.2
2020-08-26 21.54 21.02 21.2 21.35 484800.0 21.0
2020-08-25 21.58 20.77 21.44 21.28 452800.0 20.93
2020-08-24 21.24 20.19 20.47 21.23 552100.0 20.88
2020-08-21 20.87 20.35 20.65 20.44 548200.0 20.11
2020-08-20 21.15 20.53 20.89 20.7 557500.0 20.36
2020-08-19 21.57 20.63 20.75 21.21 1200400.0 20.86
2020-08-18 21.12 20.33 21.04 20.59 629400.0 20.25
2020-08-17 21.69 20.64 21.4 21.15 600700.0 20.81
2020-08-14 21.78 20.77 20.84 21.43 619000.0 21.08
2020-08-13 21.68 20.64 21.2 21.02 980000.0 20.68
2020-08-12 23.11 20.95 22.37 21.41 1457400.0 21.06
2020-08-11 22.63 21.59 21.59 21.87 1706900.0 21.51
2020-08-10 21.37 20.22 20.37 21.06 1019500.0 20.72
2020-08-07 20.57 19.87 20.37 20.4 1017700.0 20.07
2020-08-06 20.88 19.17 19.17 20.52 1772100.0 20.19
2020-08-05 21.19 18.67 20.5 19.32 3040700.0 19.01
2020-08-04 21.87 21.16 21.16 21.47 994100.0 21.12
2020-08-03 21.44 20.37 20.74 21.03 1237900.0 20.69
2020-07-31 21.29 20.21 21.25 20.6 1031500.0 20.26
2020-07-30 21.36 19.77 20.12 21.19 1209300.0 20.84
2020-07-29 20.61 19.81 19.98 20.44 971300.0 20.11
2020-07-28 20.08 19.25 19.31 19.75 1702300.0 19.43
2020-07-27 20.55 19.15 20.3 19.41 2490000.0 19.09
2020-07-24 21.1 20.13 20.8 20.48 1470700.0 20.15
2020-07-23 20.33 19.49 19.49 20.2 1369200.0 19.87
2020-07-22 20.11 18.59 18.72 19.66 1366000.0 19.34
2020-07-21 19.02 18.07 18.07 18.8 1085300.0 18.49
2020-07-20 19.56 17.87 19.28 18.09 1999900.0 17.8
2020-07-17 20.21 19.39 19.86 19.65 1901500.0 19.33
2020-07-16 20.39 18.84 19.2 19.92 1657600.0 19.6
2020-07-15 19.67 18.69 18.76 19.38 1349200.0 19.06
2020-07-14 18.37 17.37 17.59 18.18 716300.0 17.88
2020-07-13 18.43 17.6 18.11 17.65 1157300.0 17.36
2020-07-10 17.9 16.77 16.92 17.72 929800.0 17.43
2020-07-09 18.66 16.5 18.52 16.8 1840100.0 16.53
2020-07-08 18.94 17.79 18.3 18.49 1025100.0 18.19
2020-07-07 18.6 18.17 18.37 18.48 1077000.0 18.18
2020-07-06 19.04 18.22 18.66 18.58 1688300.0 18.28
2020-07-02 18.91 17.99 18.64 18.16 1105000.0 17.86
2020-07-01 18.98 18.0 18.4 18.22 1199500.0 17.92
2020-06-30 18.53 17.35 17.61 18.46 1721700.0 18.16
2020-06-29 18.14 16.68 17.07 17.72 2951500.0 17.43
2020-06-26 18.5 16.54 18.34 16.8 8658700.0 16.53
2020-06-25 18.79 17.69 18.17 18.37 1843100.0 18.07
2020-06-24 19.27 17.66 19.16 18.52 1586600.0 18.22
2020-06-23 20.27 19.34 19.81 19.51 2047400.0 19.19
2020-06-22 19.75 18.61 19.02 19.49 1084100.0 19.17
2020-06-19 19.98 18.66 19.91 19.07 2180700.0 18.76
2020-06-18 20.0 18.53 18.71 19.59 1246500.0 19.27
2020-06-17 19.76 18.76 19.76 19.04 1090600.0 18.73
2020-06-16 21.21 19.51 20.98 19.71 828200.0 19.39
2020-06-15 20.15 18.16 18.3 19.73 1391500.0 19.41
2020-06-12 20.58 18.35 20.34 19.29 2017200.0 18.98
2020-06-11 20.31 19.02 20.14 19.13 2657900.0 18.82
2020-06-10 22.86 21.3 22.78 21.68 1937300.0 21.33
2020-06-09 24.8 22.85 24.2 23.0 2564900.0 22.63
2020-06-08 26.53 23.78 26.53 24.89 2395000.0 24.48
2020-06-05 25.28 23.2 23.2 24.77 2267900.0 24.37
2020-06-04 21.98 20.0 20.52 21.93 1171700.0 21.57
2020-06-03 21.22 19.76 20.7 20.47 1995400.0 20.14
2020-06-02 20.42 19.6 19.67 20.25 2144400.0 19.92
2020-06-01 19.69 18.56 18.8 19.31 1065400.0 19.0
2020-05-29 18.95 17.92 18.24 18.69 1276000.0 18.39
2020-05-28 19.63 18.52 19.58 18.59 1063800.0 18.09
2020-05-27 20.07 18.77 19.09 19.61 1415700.0 19.08
2020-05-26 18.88 17.98 18.55 18.34 1206700.0 17.85
2020-05-22 18.04 17.07 17.45 17.99 799500.0 17.51
2020-05-21 18.29 17.27 17.43 17.32 757800.0 16.85
2020-05-20 18.04 17.2 17.46 17.58 1394400.0 17.11
2020-05-19 17.7 16.85 17.03 17.11 1486700.0 16.65
2020-05-18 17.56 16.4 16.4 17.05 1599300.0 16.59
2020-05-15 16.22 14.81 14.85 15.58 2403500.0 15.16
2020-05-14 14.97 13.45 14.34 14.92 2366700.0 14.52
2020-05-13 16.02 13.83 15.87 14.76 2441600.0 14.36
2020-05-12 16.95 15.93 16.53 15.99 1409700.0 15.56
2020-05-11 16.64 15.77 15.98 16.47 1610100.0 16.03
2020-05-08 17.32 16.23 16.58 16.44 1235500.0 16.0
2020-05-07 16.66 15.83 16.33 16.06 1721800.0 15.63
2020-05-06 16.89 15.46 16.0 15.8 2641500.0 15.38
2020-05-05 15.86 14.57 15.43 15.38 2031700.0 14.97
2020-05-04 16.07 14.8 15.75 15.05 2023900.0 14.65
2020-05-01 17.17 16.41 17.17 16.86 1194100.0 16.41
2020-04-30 18.2 16.95 18.12 17.65 1550800.0 17.18
2020-04-29 18.92 17.61 18.05 18.73 1544400.0 18.23
2020-04-28 17.49 16.22 16.63 17.18 1366200.0 16.72
2020-04-27 16.12 15.13 15.3 16.02 2534600.0 15.59
2020-04-24 15.54 14.59 14.71 15.28 1164400.0 14.87
2020-04-23 14.7 13.95 14.06 14.56 2344100.0 14.17
2020-04-22 14.59 13.86 14.45 13.91 978200.0 13.54
2020-04-21 15.08 13.98 14.58 14.14 1594200.0 13.76
2020-04-20 16.05 14.81 15.19 15.19 1155300.0 14.78
2020-04-17 16.05 14.8 14.93 15.84 1740200.0 15.41
2020-04-16 14.92 14.02 14.67 14.29 1123700.0 13.91
2020-04-15 15.61 14.09 15.27 14.51 2060200.0 14.12
2020-04-14 16.43 15.37 15.55 16.32 1193900.0 15.88
2020-04-13 15.52 14.52 15.5 15.14 1677700.0 14.73
2020-04-09 17.2 15.29 16.52 15.45 2115900.0 15.03
2020-04-08 16.29 14.79 14.79 15.62 2062100.0 15.2
2020-04-07 17.07 14.32 15.17 14.49 2979300.0 14.1
2020-04-06 14.76 12.86 12.99 14.17 2352100.0 13.79
2020-04-03 13.19 11.95 12.75 12.25 2063000.0 11.92
2020-04-02 13.51 12.32 12.68 12.92 1913100.0 12.57
2020-04-01 15.42 12.66 15.31 12.95 1782900.0 12.6
2020-03-31 17.15 16.03 16.27 16.08 1776800.0 15.65
2020-03-30 17.34 14.9 16.81 16.24 2050700.0 15.8
2020-03-27 17.89 16.22 17.05 17.39 1969700.0 16.92
2020-03-26 20.13 17.54 19.88 18.05 3299300.0 17.56
2020-03-25 21.24 16.46 16.46 19.41 5784400.0 18.89
2020-03-24 17.22 15.51 16.25 16.23 4254500.0 15.79
2020-03-23 15.24 12.59 13.73 15.0 3848400.0 14.6
2020-03-20 15.52 13.34 14.85 13.64 3475000.0 13.27
2020-03-19 16.22 12.41 12.41 14.36 3692100.0 13.97
2020-03-18 13.9 10.58 12.46 12.7 4524200.0 12.36
2020-03-17 13.83 10.94 13.39 13.54 3887100.0 13.18
2020-03-16 15.27 13.1 14.63 13.12 3901700.0 12.77
2020-03-13 17.7 15.68 17.42 16.15 4120200.0 15.72
2020-03-12 18.68 15.99 17.5 16.44 5078600.0 16.0
2020-03-11 20.72 18.78 20.72 19.24 2469400.0 18.72
2020-03-10 21.3 19.53 20.52 20.87 3196300.0 20.31
2020-03-09 20.97 19.76 20.61 19.83 3500500.0 19.3
2020-03-06 23.41 21.54 22.63 21.89 3664900.0 21.3
2020-03-05 24.23 23.22 23.99 23.44 6966500.0 22.62
2020-03-04 24.95 23.84 24.52 24.66 2130900.0 23.79
2020-03-03 25.47 23.56 23.57 24.26 2167900.0 23.41
2020-03-02 23.58 22.23 23.25 23.54 2753600.0 22.71
2020-02-28 24.42 22.76 22.76 23.21 2546300.0 22.39
2020-02-27 24.48 22.0 22.86 23.44 2717000.0 22.62
2020-02-26 27.2 22.91 27.0 23.36 4956400.0 22.54
2020-02-25 28.37 26.97 28.37 27.48 2088200.0 26.51
2020-02-24 28.4 27.46 27.95 28.2 1753000.0 27.21
2020-02-21 29.62 28.77 29.1 28.95 1056300.0 27.93
2020-02-20 30.27 29.11 30.23 29.41 1211900.0 28.38
2020-02-19 30.69 30.02 30.18 30.58 1302600.0 29.5
2020-02-18 30.46 29.68 29.69 30.13 922300.0 29.07