Italia markets close in 3 hours 37 minutes

Sinclair, Inc. (SBGI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,88+0,11 (+0,93%)
Alla chiusura: 04:00PM EDT
11,88 0,00 (0,00%)
Dopo ore: 04:19PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202411,8712,3011,7811,8811,881.012.600
20 giu 202411,1311,9211,1311,7711,77374.700
18 giu 202411,6711,7411,2911,3011,30313.800
17 giu 202411,3511,7711,2011,7111,71388.000
14 giu 202411,6011,8911,1511,4211,42498.400
13 giu 202412,3312,3311,6911,7011,70464.500
12 giu 202412,4912,8812,1112,2112,21310.000
11 giu 202412,1812,4111,9612,0412,04290.000
10 giu 202412,2712,4011,9812,2112,21240.700
07 giu 202412,3612,7512,2012,4712,47240.000
06 giu 202412,5812,8712,4212,6812,68264.200
05 giu 202413,1313,1912,4612,5612,56292.700
04 giu 202413,5113,6013,0713,2313,23291.900
03 giu 202414,0314,2013,3413,6613,66350.800
03 giu 20240.25 Dividendo
31 mag 202412,8514,3412,7514,2013,95852.600
30 mag 202412,2312,8112,2012,6712,45221.200
29 mag 202412,1112,2211,8812,1711,96238.800
28 mag 202412,4412,6112,0412,3612,14295.000
24 mag 202412,6812,7212,2712,3212,10353.500
23 mag 202413,5013,5612,4712,5512,33638.300
22 mag 202413,3413,7213,2513,4413,20296.800
21 mag 202413,6013,7913,2613,5413,30259.700
20 mag 202414,6014,6713,5713,7113,47516.200
17 mag 202414,6014,6314,2714,5514,29293.600
16 mag 202414,2914,7414,1514,6314,37372.700
15 mag 202415,8315,8314,1514,4114,16493.300
14 mag 202414,9916,5314,9915,5515,28626.300
13 mag 202415,3715,6814,6315,0414,78636.600
10 mag 202416,2216,3514,8215,0014,74624.000
09 mag 202414,6716,3514,5816,2615,971.879.900
08 mag 202413,1313,4412,9113,2813,05287.000
07 mag 202413,5413,7313,2613,3313,10247.300
06 mag 202413,4213,6213,3013,5413,30188.000
03 mag 202413,4913,5013,1213,2112,98148.500
02 mag 202413,0613,4512,9813,3013,07295.700
01 mag 202412,2613,1512,2612,7912,56247.500
30 apr 202412,3712,4612,0912,3012,08226.500
29 apr 202412,3112,6712,2712,5312,31314.400
26 apr 202412,1912,3011,9112,1211,91217.900
25 apr 202412,5312,5512,0412,1911,98260.700
24 apr 202412,4212,7512,3412,7412,52268.700
23 apr 202412,1912,5912,0412,4212,20201.900
22 apr 202412,4612,5912,2112,3412,12286.600
19 apr 202412,0812,4412,0812,3512,13345.400
18 apr 202411,7912,1911,6512,1011,89235.200
17 apr 202412,2012,2411,7011,7811,57276.700
16 apr 202411,9012,0811,6312,0211,81348.500
15 apr 202411,7512,0711,6611,8011,59321.000
12 apr 202412,1312,2211,8111,9111,70231.200
11 apr 202412,0712,4611,9812,3212,10308.400
10 apr 202412,3412,3411,7011,9911,78361.700
09 apr 202412,6012,6012,1612,5612,34538.600
08 apr 202412,4212,7212,2812,4712,25245.700
05 apr 202413,0113,1012,5112,5212,30351.500
04 apr 202413,3313,7013,1313,1812,95587.100
03 apr 202412,4813,3612,4513,0912,86386.600
02 apr 202412,5412,7112,0612,5212,30592.700
01 apr 202413,3913,3912,6812,7112,49313.500
28 mar 202413,2713,6613,1913,4713,23439.300
27 mar 202412,6313,2112,6313,1912,96463.200
26 mar 202412,3712,6712,1212,4912,27473.800
25 mar 202411,8812,3911,8412,3712,15409.600
22 mar 202412,0212,0711,4411,5411,34417.600
21 mar 202412,2512,3812,0212,0411,83376.100
20 mar 202411,6112,2911,5312,1411,93711.100
19 mar 202411,4811,9511,3511,6311,43539.500
18 mar 202412,8012,8111,3811,5711,37922.000
15 mar 202413,0713,5712,6012,7612,54950.800
14 mar 202413,3013,3012,9313,1212,89403.900
13 mar 202412,8713,4512,8713,3113,08485.300
12 mar 202413,4513,4812,9213,0612,83441.600
11 mar 202412,4913,6812,3413,4313,19521.200
08 mar 202413,2413,4712,4512,5312,31619.100
08 mar 20240.25 Dividendo
07 mar 202413,4513,7213,3013,3112,83353.400
06 mar 202413,7314,1713,4413,4512,97551.700
05 mar 202413,5513,9113,4813,5113,02442.000
04 mar 202414,4914,5613,7513,7613,26511.500
01 mar 202415,2515,2514,4514,5214,00435.300
29 feb 202415,0516,1514,7614,8514,31866.000
28 feb 202414,7715,6114,6514,7914,26664.800
27 feb 202414,1814,5514,0314,4013,88359.400
26 feb 202414,4214,7413,9814,0213,51362.300
23 feb 202414,7414,7413,8314,5914,06472.900
22 feb 202415,2615,6014,7114,7814,25553.500
21 feb 202415,7415,7415,0315,4114,85347.100
20 feb 202415,6515,9315,3115,9115,34231.400
16 feb 202415,7216,4015,3616,0315,45529.900
15 feb 202415,3816,0315,3315,8415,27431.900
14 feb 202414,9515,8014,6615,2814,73490.200
13 feb 202415,2015,6314,5814,6514,12396.500
12 feb 202414,6716,3214,5415,9515,37874.000
09 feb 202413,9714,5613,7114,5414,02464.200
08 feb 202413,4614,2213,1614,0313,52589.200
07 feb 202414,6914,6912,6013,1112,641.153.800
06 feb 202414,8915,3414,7414,8614,32206.100
05 feb 202415,5815,5814,8814,8914,35309.400
02 feb 202415,7116,2015,2815,6715,10253.500
01 feb 202415,9316,2215,6615,8615,29259.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...