XNAS
Datos históricos de Sinclair, Inc.
Sinclair, Inc. · SBGI
$12.73
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 22:37:28 UTC
- Variación en el periodo
- −3.56%
- Máximo
- US$17.88
- 17 de noviembre de 2025
- Mínimo
- US$12.23
- 5 de octubre de 2026
- Volumen medio diario
- 0.47 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.10 | 13.18 | 12.72 | 12.73 | −3.12% | 408,032.508 |
| 8 oct 2026 | 13.01 | 13.38 | 12.95 | 13.14 | +0.69% | 672,642.71 |
| 7 oct 2026 | 12.80 | 13.09 | 12.67 | 13.05 | +0.69% | 499,004.324 |
| 6 oct 2026 | 12.68 | 13.03 | 12.59 | 12.96 | +2.53% | 547,948.834 |
| 5 oct 2026 | 12.37 | 12.77 | 12.23 | 12.64 | +1.69% | 525,556.013 |
| 2 oct 2026 | 12.62 | 12.70 | 12.24 | 12.43 | −0.64% | 530,571.398 |
| 1 oct 2026 | 12.70 | 12.79 | 12.33 | 12.51 | −1.42% | 584,318.928 |
| 30 sep 2026 | 12.86 | 12.94 | 12.66 | 12.69 | −0.55% | 687,700.579 |
| 29 sep 2026 | 12.76 | 12.92 | 12.69 | 12.76 | −0.39% | 386,309.918 |
| 28 sep 2026 | 12.78 | 13.01 | 12.68 | 12.81 | +0.23% | 427,414.434 |
| 25 sep 2026 | 12.74 | 12.84 | 12.58 | 12.78 | +0.31% | 489,560.28 |
| 24 sep 2026 | 12.86 | 13.02 | 12.60 | 12.74 | −1.01% | 451,570.78 |
| 23 sep 2026 | 13.14 | 13.14 | 12.82 | 12.87 | −2.28% | 426,593.434 |
| 22 sep 2026 | 13.30 | 13.47 | 13.06 | 13.17 | −0.30% | 469,182.221 |
| 21 sep 2026 | 13.28 | 13.75 | 13.20 | 13.21 | +0.99% | 495,969.866 |
| 18 sep 2026 | 13.55 | 13.60 | 13.06 | 13.08 | −3.89% | 1.12 M |
| 17 sep 2026 | 14.18 | 14.19 | 13.61 | 13.61 | −2.99% | 396,762.634 |
| 16 sep 2026 | 14.14 | 14.21 | 13.89 | 14.03 | −0.57% | 463,272.03 |
| 15 sep 2026 | 14.27 | 14.28 | 14.08 | 14.11 | −1.95% | 307,246.191 |
| 14 sep 2026 | 13.93 | 14.52 | 13.93 | 14.39 | +3.53% | 452,256.14 |
| 11 sep 2026 | 13.98 | 14.20 | 13.70 | 13.90 | +0.58% | 358,899.883 |
| 10 sep 2026 | 13.55 | 13.95 | 13.50 | 13.82 | +1.99% | 388,010.661 |
| 9 sep 2026 | 13.72 | 13.82 | 13.37 | 13.55 | −1.81% | 370,600.131 |
| 8 sep 2026 | 13.72 | 13.96 | 13.48 | 13.80 | −0.07% | 376,772.251 |
| 4 sep 2026 | 13.73 | 13.90 | 13.70 | 13.81 | −0.86% | 376,739.294 |
| 3 sep 2026 | 13.91 | 13.99 | 13.62 | 13.93 | +1.31% | 427,694.332 |
| 2 sep 2026 | 13.94 | 14.32 | 13.66 | 13.75 | −0.79% | 527,621.9 |
| 1 sep 2026 | 14.04 | 14.17 | 13.78 | 13.86 | −1.70% | 343,928.487 |
| 31 ago 2026 | 14.16 | 14.22 | 13.86 | 14.10 | −1.74% | 436,069.143 |
| 28 ago 2026 | 14.08 | 14.43 | 14.03 | 14.35 | +2.35% | 320,996.762 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.