Sinclair, Inc. ( SBGI) - Price History
Monthly price history for SBGI (Sinclair, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $13.53 | $13.53 |
| May 2026 | $13.83 | $13.83 |
| April 2026 | $15.55 | $15.55 |
| March 2026 | $12.94 | $12.94 |
| February 2026 | $16.06 | $16.34 |
| January 2026 | $14.27 | $14.51 |
| December 2025 | $15.04 | $15.30 |
| November 2025 | $15.25 | $15.76 |
| October 2025 | $13.22 | $13.66 |
| September 2025 | $14.61 | $15.10 |
| August 2025 | $14 | $14.47 |
| July 2025 | $13.75 | $14.46 |
| June 2025 | $13.14 | $13.82 |
| May 2025 | $13.34 | $14.03 |
| April 2025 | $13.46 | $14.40 |
| March 2025 | $14.89 | $15.93 |
| February 2025 | $13.33 | $14.52 |
| January 2025 | $13.45 | $14.65 |
| December 2024 | $14.82 | $16.14 |
| November 2024 | $16.59 | $18.32 |
| October 2024 | $15.64 | $17.27 |
| September 2024 | $13.86 | $15.30 |
| August 2024 | $12.61 | $13.92 |
| July 2024 | $13.68 | $15.38 |
| June 2024 | $11.86 | $13.33 |
| May 2024 | $12.41 | $14.20 |
| April 2024 | $10.75 | $12.30 |
| March 2024 | $11.77 | $13.47 |
| February 2024 | $12.74 | $14.85 |
| January 2024 | $13.46 | $15.70 |
| December 2023 | $11.18 | $13.03 |
| November 2023 | $10.82 | $12.61 |
| October 2023 | $9.15 | $10.87 |
| September 2023 | $9.44 | $11.22 |
| August 2023 | $10.62 | $12.62 |
| July 2023 | $11.48 | $13.91 |
| June 2023 | $11.40 | $13.82 |
| May 2023 | $12.69 | $15.38 |
| April 2023 | $16.14 | $19.89 |
| March 2023 | $13.93 | $17.16 |
| February 2023 | $13 | $16.27 |
| January 2023 | $16.48 | $20.63 |
| December 2022 | $12.39 | $15.51 |
| November 2022 | $14.83 | $18.56 |
| October 2022 | $14.04 | $17.81 |
| September 2022 | $14.26 | $18.09 |
| August 2022 | $17.41 | $22.09 |
| July 2022 | $17.02 | $21.84 |
| June 2022 | $15.90 | $20.40 |
| May 2022 | $18.88 | $24.23 |
| April 2022 | $17.16 | $22.24 |
| March 2022 | $21.61 | $28.02 |
| February 2022 | $22.94 | $30 |
| January 2022 | $21.02 | $27.48 |
| December 2021 | $20.21 | $26.43 |
| November 2021 | $17.84 | $23.33 |
| October 2021 | $19.81 | $26.13 |
| September 2021 | $24.02 | $31.68 |
| August 2021 | $22.76 | $30.01 |
| July 2021 | $21.31 | $28.29 |
| June 2021 | $25.02 | $33.22 |
| May 2021 | $25.38 | $33.69 |
| April 2021 | $24.31 | $32.47 |
| March 2021 | $21.91 | $29.26 |
| February 2021 | $23.04 | $30.93 |
| January 2021 | $23.47 | $31.51 |
| December 2020 | $23.72 | $31.85 |
| November 2020 | $20.30 | $27.26 |
| October 2020 | $13.74 | $18.58 |
| September 2020 | $14.22 | $19.23 |
| August 2020 | $15.39 | $20.81 |
| July 2020 | $15.09 | $20.60 |
| June 2020 | $13.53 | $18.46 |
| May 2020 | $13.69 | $18.69 |
| April 2020 | $12.79 | $17.65 |
| March 2020 | $11.66 | $16.08 |
| February 2020 | $16.68 | $23.21 |
| January 2020 | $21.50 | $29.92 |
| December 2019 | $23.96 | $33.34 |
| November 2019 | $25.03 | $34.83 |
| October 2019 | $28.47 | $39.84 |
| September 2019 | $30.54 | $42.74 |
| August 2019 | $31.85 | $44.57 |
| July 2019 | $35.75 | $50.25 |
| June 2019 | $38.15 | $53.63 |
| May 2019 | $38.19 | $53.68 |
| April 2019 | $32.46 | $45.79 |
| March 2019 | $27.27 | $38.48 |
| February 2019 | $25.45 | $36.10 |
| January 2019 | $21.72 | $30.81 |
| December 2018 | $18.57 | $26.34 |
| November 2018 | $22.17 | $31.45 |
| October 2018 | $20.06 | $28.64 |
| September 2018 | $19.86 | $28.35 |
| August 2018 | $20.28 | $28.95 |
| July 2018 | $17.96 | $25.80 |
| June 2018 | $22.38 | $32.15 |
| May 2018 | $19.07 | $27.40 |
| April 2018 | $19.60 | $28.35 |
| March 2018 | $21.64 | $31.30 |
| February 2018 | $23.25 | $33.80 |
| January 2018 | $25.52 | $37.10 |
| December 2017 | $26.03 | $37.85 |
| November 2017 | $23.42 | $34.05 |
| October 2017 | $21.69 | $31.70 |
| September 2017 | $21.93 | $32.05 |
| August 2017 | $20.70 | $30.25 |
| July 2017 | $24.52 | $36.05 |
| June 2017 | $22.37 | $32.90 |
| May 2017 | $22.03 | $32.40 |
| April 2017 | $26.68 | $39.45 |
| March 2017 | $27.39 | $40.50 |
| February 2017 | $26.98 | $39.90 |
| January 2017 | $22.72 | $33.75 |
| December 2016 | $22.45 | $33.35 |
| November 2016 | $21.92 | $32.55 |
| October 2016 | $16.80 | $25.10 |
| September 2016 | $19.33 | $28.88 |
| August 2016 | $19.07 | $28.48 |
| July 2016 | $18.51 | $27.82 |
| June 2016 | $19.86 | $29.86 |
| May 2016 | $21.04 | $31.63 |
| April 2016 | $21.21 | $32.07 |
| March 2016 | $20.34 | $30.75 |
| February 2016 | $20.31 | $30.87 |
| January 2016 | $21.71 | $33 |
| December 2015 | $21.41 | $32.54 |
| November 2015 | $23.10 | $35.10 |
| October 2015 | $19.65 | $30.01 |
| September 2015 | $16.58 | $25.32 |
| August 2015 | $17.54 | $26.78 |
| July 2015 | $18.88 | $29.02 |
| June 2015 | $18.16 | $27.91 |
| May 2015 | $19.55 | $30.04 |
| April 2015 | $19.83 | $30.64 |
| March 2015 | $20.33 | $31.41 |
| February 2015 | $17.77 | $27.46 |
| January 2015 | $15.92 | $24.74 |
| December 2014 | $17.61 | $27.36 |
| November 2014 | $18.76 | $29.16 |
| October 2014 | $18.59 | $29.05 |
| September 2014 | $16.70 | $26.09 |
| August 2014 | $18.59 | $29.05 |
| July 2014 | $20.56 | $32.31 |
| June 2014 | $22.11 | $34.75 |
| May 2014 | $18.82 | $29.58 |
| April 2014 | $16.92 | $26.73 |
| March 2014 | $17.15 | $27.09 |
| February 2014 | $18.75 | $29.62 |
| January 2014 | $19.79 | $31.42 |
| December 2013 | $22.50 | $35.73 |
| November 2013 | $20.67 | $32.82 |
| October 2013 | $20.09 | $32.05 |
| September 2013 | $21.01 | $33.52 |
| August 2013 | $15 | $23.92 |
| July 2013 | $17.58 | $28.21 |
| June 2013 | $18.30 | $29.37 |
| May 2013 | $16.84 | $27.03 |
| April 2013 | $16.61 | $26.80 |
| March 2013 | $12.57 | $20.29 |
| February 2013 | $8.72 | $14.08 |
| January 2013 | $8.45 | $13.78 |
| December 2012 | $7.74 | $12.62 |
| November 2012 | $6.76 | $11.03 |
| October 2012 | $7.06 | $12.60 |
| September 2012 | $6.28 | $11.21 |
| August 2012 | $6.48 | $11.56 |
| July 2012 | $5.64 | $10.20 |
| June 2012 | $5.01 | $9.06 |
| May 2012 | $4.50 | $8.14 |
| April 2012 | $5.60 | $10.28 |
| March 2012 | $6.03 | $11.06 |
| February 2012 | $6.22 | $11.42 |
| January 2012 | $6.62 | $12.28 |
| December 2011 | $6.11 | $11.33 |
| November 2011 | $5.58 | $10.34 |
| October 2011 | $5.10 | $9.58 |
| September 2011 | $3.82 | $7.17 |
| August 2011 | $4.16 | $7.81 |
| July 2011 | $5.20 | $9.91 |
| June 2011 | $5.76 | $10.98 |
| May 2011 | $5.05 | $9.62 |
| April 2011 | $5.96 | $11.49 |
| March 2011 | $6.50 | $12.54 |
| February 2011 | $6.71 | $12.94 |
| January 2011 | $4.50 | $8.77 |
| December 2010 | $4.20 | $8.18 |
| November 2010 | $3.98 | $7.75 |
| October 2010 | $3.89 | $7.99 |
| September 2010 | $3.42 | $7.02 |
| August 2010 | $2.91 | $5.98 |
| July 2010 | $2.94 | $6.04 |
| June 2010 | $2.84 | $5.83 |
| May 2010 | $3.23 | $6.64 |
| April 2010 | $3.35 | $6.88 |
| March 2010 | $2.47 | $5.08 |
| February 2010 | $2.44 | $5.02 |
| January 2010 | $2.46 | $5.05 |
| December 2009 | $1.96 | $4.03 |
| November 2009 | $1.79 | $3.67 |
| October 2009 | $1.92 | $3.94 |
| September 2009 | $1.74 | $3.58 |
| August 2009 | $1.38 | $2.83 |
| July 2009 | $0.91 | $1.87 |
| June 2009 | $0.94 | $1.94 |
| May 2009 | $0.86 | $1.76 |
| April 2009 | $0.54 | $1.11 |
| March 2009 | $0.50 | $1.03 |
| February 2009 | $0.54 | $1.12 |
| January 2009 | $0.90 | $1.85 |
| December 2008 | $1.51 | $3.10 |
| November 2008 | $1.44 | $3.16 |
| October 2008 | $1.47 | $3.23 |
| September 2008 | $2.30 | $5.04 |
| August 2008 | $3.12 | $7.09 |
| July 2008 | $3.36 | $7.63 |
| June 2008 | $3.35 | $7.60 |
| May 2008 | $3.85 | $8.97 |
| April 2008 | $3.78 | $8.79 |
| March 2008 | $3.83 | $8.91 |
| February 2008 | $3.88 | $9.23 |
| January 2008 | $3.78 | $9 |
| December 2007 | $3.45 | $8.21 |
| November 2007 | $4.27 | $10.35 |
| October 2007 | $4.96 | $12.04 |
| September 2007 | $4.96 | $12.04 |
| August 2007 | $5.07 | $12.46 |
| July 2007 | $5.31 | $13.04 |
| June 2007 | $5.79 | $14.22 |
| May 2007 | $6.17 | $15.32 |
| April 2007 | $6.58 | $16.33 |
| March 2007 | $6.22 | $15.45 |
| February 2007 | $5.70 | $14.29 |
| January 2007 | $4.70 | $11.77 |
| December 2006 | $4.19 | $10.50 |
| November 2006 | $3.92 | $9.95 |
| October 2006 | $3.56 | $9.02 |
| September 2006 | $3.10 | $7.85 |
| August 2006 | $3 | $7.72 |
| July 2006 | $3.27 | $8.42 |
| June 2006 | $3.32 | $8.56 |
| May 2006 | $3.26 | $8.51 |
| April 2006 | $3.01 | $7.85 |
| March 2006 | $3.13 | $8.15 |
| February 2006 | $2.72 | $7.19 |
| January 2006 | $3.02 | $7.96 |
| December 2005 | $3.48 | $9.20 |
| November 2005 | $3.60 | $9.62 |
| October 2005 | $3.11 | $8.29 |
| September 2005 | $3.32 | $8.87 |
| August 2005 | $3.49 | $9.39 |
| July 2005 | $3.34 | $9 |
| June 2005 | $3.37 | $9.08 |
| May 2005 | $3.25 | $8.81 |
| April 2005 | $2.82 | $7.66 |
| March 2005 | $2.96 | $8.03 |
| February 2005 | $2.82 | $7.70 |
| January 2005 | $3.01 | $8.23 |
| December 2004 | $3.37 | $9.21 |
| November 2004 | $2.63 | $7.21 |
| October 2004 | $2.56 | $7 |
| September 2004 | $2.67 | $7.30 |
| August 2004 | $2.91 | $8 |
| July 2004 | $3.61 | $9.91 |
| June 2004 | $3.74 | $10.27 |
| May 2004 | $4.02 | $11.08 |
| April 2004 | $4.49 | $12.36 |
| March 2004 | $4.54 | $12.50 |
| February 2004 | $4.56 | $12.56 |
| January 2004 | $4.96 | $13.65 |
| December 2003 | $5.44 | $14.98 |
| November 2003 | $4.21 | $11.60 |
| October 2003 | $4.22 | $11.63 |
| September 2003 | $3.71 | $10.23 |
| August 2003 | $4.04 | $11.12 |
| July 2003 | $3.76 | $10.35 |
| June 2003 | $4.22 | $11.62 |
| May 2003 | $4.41 | $12.15 |
| April 2003 | $3.85 | $10.60 |
| March 2003 | $2.85 | $7.86 |
| February 2003 | $3.17 | $8.74 |
| January 2003 | $4.11 | $11.32 |
| December 2002 | $4.22 | $11.63 |
| November 2002 | $5.04 | $13.87 |
| October 2002 | $4.30 | $11.83 |
| September 2002 | $4.97 | $13.70 |
| August 2002 | $4.58 | $12.63 |
| July 2002 | $4.27 | $11.75 |
| June 2002 | $5.29 | $14.56 |
| May 2002 | $5.38 | $14.82 |
| April 2002 | $4.85 | $13.35 |
| March 2002 | $4.92 | $13.55 |
| February 2002 | $4.18 | $11.51 |
| January 2002 | $3.63 | $10 |
| December 2001 | $3.43 | $9.46 |
| November 2001 | $2.87 | $7.91 |
| October 2001 | $2.68 | $7.38 |
| September 2001 | $2.93 | $8.06 |
| August 2001 | $3.59 | $9.90 |
| July 2001 | $3.56 | $9.81 |
| June 2001 | $3.74 | $10.30 |
| May 2001 | $3.25 | $8.96 |
| April 2001 | $2.97 | $8.17 |
| March 2001 | $2.63 | $7.25 |
| February 2001 | $3.29 | $9.06 |
| January 2001 | $4.06 | $11.19 |
| December 2000 | $3.64 | $10.03 |
| November 2000 | $3.18 | $8.75 |
| October 2000 | $3.35 | $9.22 |
| September 2000 | $3.97 | $10.94 |
| August 2000 | $4.38 | $12.06 |
| July 2000 | $3.97 | $10.94 |
| June 2000 | $3.99 | $11 |
| May 2000 | $3 | $8.25 |
| April 2000 | $2.84 | $7.81 |
| March 2000 | $3.24 | $8.94 |
| February 2000 | $3.45 | $9.50 |
| January 2000 | $2.90 | $8 |
| December 1999 | $4.43 | $12.20 |
| November 1999 | $4.18 | $11.50 |
| October 1999 | $3.63 | $10 |
| September 1999 | $3.29 | $9.06 |
| August 1999 | $5.90 | $16.25 |
| July 1999 | $6.88 | $18.94 |
| June 1999 | $5.94 | $16.38 |
| May 1999 | $5.04 | $13.88 |
| April 1999 | $5.08 | $14 |
| March 1999 | $5.29 | $14.56 |
| February 1999 | $5.38 | $14.81 |
| January 1999 | $6.85 | $18.88 |
| December 1998 | $7.10 | $19.56 |
| November 1998 | $4.47 | $12.31 |
| October 1998 | $4.72 | $13 |
| September 1998 | $5.90 | $16.25 |
| August 1998 | $5.83 | $16.06 |
| July 1998 | $9.51 | $26.19 |
| June 1998 | $10.44 | $28.75 |
| May 1998 | $9.24 | $25.44 |
| April 1998 | $9.42 | $51.88 |
| March 1998 | $10.46 | $57.62 |
| February 1998 | $10.27 | $56.56 |
| January 1998 | $8.58 | $47.25 |
| December 1997 | $8.46 | $46.62 |
| November 1997 | $6.78 | $37.38 |
| October 1997 | $6.63 | $36.50 |
| September 1997 | $7.33 | $40.38 |
| August 1997 | $6.76 | $37.25 |
| July 1997 | $6.31 | $34.75 |
| June 1997 | $5.60 | $30.88 |
| May 1997 | $4.49 | $24.75 |
| April 1997 | $4.22 | $23.25 |
| March 1997 | $4.76 | $26.25 |
| February 1997 | $4.49 | $24.75 |
| January 1997 | $4.63 | $25.50 |
| December 1996 | $4.72 | $26 |
| November 1996 | $4.40 | $24.25 |
| October 1996 | $5.54 | $30.50 |
| September 1996 | $7.24 | $39.88 |
| August 1996 | $6.81 | $37.50 |
| July 1996 | $7.35 | $40.50 |
| June 1996 | $7.90 | $43.50 |
| May 1996 | $6.90 | $38 |
| April 1996 | $6.92 | $38.12 |
| March 1996 | $4.81 | $26.50 |
| February 1996 | $4.27 | $23.50 |
| January 1996 | $3.27 | $18 |
| December 1995 | $3.13 | $17.25 |
| November 1995 | $3.58 | $19.75 |
| October 1995 | $3.77 | $20.75 |
| September 1995 | $5.22 | $28.75 |
| August 1995 | $5.49 | $30.25 |
| July 1995 | $5.54 | $30.50 |
| June 1995 | $5.08 | $28 |
SBGI
Price: $13.53
52 week price:
Dividend Yield: 6.77%
5-year range yield:
Forward Dividend Yield: 7.15%
Payout Ratio: -18.90%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 0.97 USD
P/E Ratio: 15.29
Exchange: NMS
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 323800
Ebitda: 169.2 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 17.59%
DGR5: 13.06%
DGR10: 8.51%