Sinclair, Inc.
SBGINASDAQCommunication Services● Active
$13.79
$-0.07(-0.47%)
Market Cap$963396513
P/E Ratio—
52W High$17.88
52W Low$11.89
Sinclair, Inc.（SBGI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbgi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.69
Jun 25, 2021
-61.4% from here
5-Year Low5Y
$9.39
Oct 9, 2023
+46.8% from low
IPO Priceadj.
$12.06
Jun 7, 1995
+14.3% since IPO
1 Year Ago
$13.39
Jun 9, 2025
+2.9% in 1Y
5 Years Ago
$33.62
Jun 8, 2021
-59.0% in 5Y
10 Years Ago
$32.37
Jun 8, 2016
-57.4% in 10Y
Historical Price Data · SBGI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.82 | $13.82 | $13.71 | $13.80 | $13.80 | 24K | -0.18% |
| Jun 5, 2026 | $13.97 | $14.17 | $13.74 | $13.85 | $13.85 | 349K | -0.86% |
| Jun 4, 2026 | $13.69 | $14.17 | $13.68 | $13.87 | $13.87 | 386K | +1.31% |
| Jun 3, 2026 | $13.93 | $13.95 | $13.39 | $13.53 | $13.53 | 483K | -2.87% |
| Jun 2, 2026 | $14.12 | $14.22 | $13.92 | $13.99 | $13.99 | 301K | -0.92% |
| Jun 1, 2026 | $13.83 | $14.31 | $13.79 | $14.14 | $14.14 | 356K | +2.24% |
| May 29, 2026 | $14.24 | $14.24 | $13.78 | $13.83 | $13.83 | 470K | -2.88% |
| May 28, 2026 | $14.01 | $14.31 | $13.93 | $14.30 | $14.30 | 289K | +2.07% |
| May 27, 2026 | $13.72 | $14.29 | $13.72 | $14.13 | $14.13 | 399K | +2.99% |
| May 26, 2026 | $13.71 | $13.85 | $13.45 | $13.72 | $13.72 | 443K | +0.07% |
| May 22, 2026 | $13.73 | $14.03 | $13.73 | $13.86 | $13.86 | 450K | +0.95% |
| May 21, 2026 | $13.54 | $13.71 | $13.26 | $13.62 | $13.62 | 434K | +0.59% |
| May 20, 2026 | $13.55 | $13.75 | $13.38 | $13.49 | $13.49 | 388K | -0.44% |
| May 19, 2026 | $14.17 | $14.39 | $13.50 | $13.55 | $13.55 | 650K | -4.38% |
| May 18, 2026 | $14.07 | $14.67 | $14.07 | $14.27 | $14.27 | 367K | +1.42% |
| May 15, 2026 | $14.09 | $14.35 | $13.84 | $14.01 | $14.01 | 378K | -0.57% |
| May 14, 2026 | $14.14 | $14.51 | $14.05 | $14.13 | $14.13 | 423K | -0.07% |
| May 13, 2026 | $13.90 | $14.12 | $13.77 | $14.04 | $14.04 | 359K | +1.01% |
| May 12, 2026 | $14.33 | $14.35 | $13.92 | $13.94 | $13.94 | 484K | -2.72% |
| May 11, 2026 | $14.48 | $14.93 | $14.23 | $14.27 | $14.27 | 494K | -1.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SBGI
Jan 1 → Dec 31 · 6 years2026-9.8%$15.30 → $13.79
-9.8%
2025-6.2%$16.32 → $15.30
-6.2%
2024+24.3%$12.98 → $16.14
+24.3%
2023-15.1%$15.34 → $13.03
-15.1%
2022-42.5%$26.98 → $15.51
-42.5%
2021-21.8%$33.78 → $26.43
-21.8%
Best Year2024 · +24.3%
Worst Year2022 · -42.5%
Positive Years1 / 6
Avg Annual Return-11.8%
6Y Total Return-59.2%
6Y CAGR~-13.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.99+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$362.53+0.00%
Mkt Cap $4.38T
Meta Platforms, Inc.
META
$586.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.06+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.15+0.00%
Mkt Cap $192.8B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$98.64+0.00%
Mkt Cap $171.3B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.68+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$504.20+0.00%
Mkt Cap $103.7BWhat If You Invested in SBGI?
If you invested $1,000 in SBGI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$426
Total Return-57.4%
CAGR~-8.2% / yr
Profit$-574
Based on Jun 8, 2016 · $32.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sinclair, Inc.（SBGI）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBGI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBGI 历史股价FMP 日线复权 OHLCV