Sinclair, Inc. ( SBGI) - Price History
Monthly price history for SBGI (Sinclair, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $13.81 | $13.81 |
| August 2026 | $14.10 | $14.10 |
| July 2026 | $13.50 | $13.74 |
| June 2026 | $14 | $14.25 |
| May 2026 | $13.59 | $13.83 |
| April 2026 | $15 | $15.55 |
| March 2026 | $12.48 | $12.94 |
| February 2026 | $15.50 | $16.34 |
| January 2026 | $13.76 | $14.51 |
| December 2025 | $14.51 | $15.30 |
| November 2025 | $14.71 | $15.76 |
| October 2025 | $12.75 | $13.66 |
| September 2025 | $14.09 | $15.10 |
| August 2025 | $13.51 | $14.47 |
| July 2025 | $13.27 | $14.46 |
| June 2025 | $12.68 | $13.82 |
| May 2025 | $12.87 | $14.03 |
| April 2025 | $12.98 | $14.40 |
| March 2025 | $14.36 | $15.93 |
| February 2025 | $12.86 | $14.52 |
| January 2025 | $12.98 | $14.65 |
| December 2024 | $14.30 | $16.14 |
| November 2024 | $16.01 | $18.32 |
| October 2024 | $15.09 | $17.27 |
| September 2024 | $13.37 | $15.30 |
| August 2024 | $12.16 | $13.92 |
| July 2024 | $13.20 | $15.38 |
| June 2024 | $11.44 | $13.33 |
| May 2024 | $11.97 | $14.20 |
| April 2024 | $10.37 | $12.30 |
| March 2024 | $11.36 | $13.47 |
| February 2024 | $12.29 | $14.85 |
| January 2024 | $12.99 | $15.70 |
| December 2023 | $10.78 | $13.03 |
| November 2023 | $10.43 | $12.61 |
| October 2023 | $8.82 | $10.87 |
| September 2023 | $9.11 | $11.22 |
| August 2023 | $10.24 | $12.62 |
| July 2023 | $11.07 | $13.91 |
| June 2023 | $11 | $13.82 |
| May 2023 | $12.24 | $15.38 |
| April 2023 | $15.57 | $19.89 |
| March 2023 | $13.44 | $17.16 |
| February 2023 | $12.54 | $16.27 |
| January 2023 | $15.90 | $20.63 |
| December 2022 | $11.95 | $15.51 |
| November 2022 | $14.30 | $18.56 |
| October 2022 | $13.54 | $17.81 |
| September 2022 | $13.75 | $18.09 |
| August 2022 | $16.79 | $22.09 |
| July 2022 | $16.42 | $21.84 |
| June 2022 | $15.34 | $20.40 |
| May 2022 | $18.22 | $24.23 |
| April 2022 | $16.55 | $22.24 |
| March 2022 | $20.85 | $28.02 |
| February 2022 | $22.13 | $30 |
| January 2022 | $20.27 | $27.48 |
| December 2021 | $19.50 | $26.43 |
| November 2021 | $17.21 | $23.33 |
| October 2021 | $19.11 | $26.13 |
| September 2021 | $23.17 | $31.68 |
| August 2021 | $21.95 | $30.01 |
| July 2021 | $20.56 | $28.29 |
| June 2021 | $24.14 | $33.22 |
| May 2021 | $24.48 | $33.69 |
| April 2021 | $23.46 | $32.47 |
| March 2021 | $21.14 | $29.26 |
| February 2021 | $22.22 | $30.93 |
| January 2021 | $22.64 | $31.51 |
| December 2020 | $22.88 | $31.85 |
| November 2020 | $19.59 | $27.26 |
| October 2020 | $13.26 | $18.58 |
| September 2020 | $13.72 | $19.23 |
| August 2020 | $14.85 | $20.81 |
| July 2020 | $14.56 | $20.60 |
| June 2020 | $13.05 | $18.46 |
| May 2020 | $13.21 | $18.69 |
| April 2020 | $12.34 | $17.65 |
| March 2020 | $11.24 | $16.08 |
| February 2020 | $16.09 | $23.21 |
| January 2020 | $20.74 | $29.92 |
| December 2019 | $23.11 | $33.34 |
| November 2019 | $24.15 | $34.83 |
| October 2019 | $27.46 | $39.84 |
| September 2019 | $29.46 | $42.74 |
| August 2019 | $30.72 | $44.57 |
| July 2019 | $34.48 | $50.25 |
| June 2019 | $36.80 | $53.63 |
| May 2019 | $36.84 | $53.68 |
| April 2019 | $31.31 | $45.79 |
| March 2019 | $26.31 | $38.48 |
| February 2019 | $24.55 | $36.10 |
| January 2019 | $20.95 | $30.81 |
| December 2018 | $17.91 | $26.34 |
| November 2018 | $21.39 | $31.45 |
| October 2018 | $19.35 | $28.64 |
| September 2018 | $19.15 | $28.35 |
| August 2018 | $19.56 | $28.95 |
| July 2018 | $17.32 | $25.80 |
| June 2018 | $21.58 | $32.15 |
| May 2018 | $18.40 | $27.40 |
| April 2018 | $18.91 | $28.35 |
| March 2018 | $20.88 | $31.30 |
| February 2018 | $22.43 | $33.80 |
| January 2018 | $24.62 | $37.10 |
| December 2017 | $25.11 | $37.85 |
| November 2017 | $22.59 | $34.05 |
| October 2017 | $20.92 | $31.70 |
| September 2017 | $21.15 | $32.05 |
| August 2017 | $19.97 | $30.25 |
| July 2017 | $23.65 | $36.05 |
| June 2017 | $21.58 | $32.90 |
| May 2017 | $21.26 | $32.40 |
| April 2017 | $25.74 | $39.45 |
| March 2017 | $26.42 | $40.50 |
| February 2017 | $26.03 | $39.90 |
| January 2017 | $21.92 | $33.75 |
| December 2016 | $21.66 | $33.35 |
| November 2016 | $21.14 | $32.55 |
| October 2016 | $16.21 | $25.10 |
| September 2016 | $18.65 | $28.88 |
| August 2016 | $18.39 | $28.48 |
| July 2016 | $17.85 | $27.82 |
| June 2016 | $19.16 | $29.86 |
| May 2016 | $20.30 | $31.63 |
| April 2016 | $20.46 | $32.07 |
| March 2016 | $19.62 | $30.75 |
| February 2016 | $19.59 | $30.87 |
| January 2016 | $20.95 | $33 |
| December 2015 | $20.65 | $32.54 |
| November 2015 | $22.28 | $35.10 |
| October 2015 | $18.96 | $30.01 |
| September 2015 | $16 | $25.32 |
| August 2015 | $16.92 | $26.78 |
| July 2015 | $18.22 | $29.02 |
| June 2015 | $17.52 | $27.91 |
| May 2015 | $18.86 | $30.04 |
| April 2015 | $19.13 | $30.64 |
| March 2015 | $19.61 | $31.41 |
| February 2015 | $17.14 | $27.46 |
| January 2015 | $15.36 | $24.74 |
| December 2014 | $16.98 | $27.36 |
| November 2014 | $18.10 | $29.16 |
| October 2014 | $17.93 | $29.05 |
| September 2014 | $16.11 | $26.09 |
| August 2014 | $17.93 | $29.05 |
| July 2014 | $19.83 | $32.31 |
| June 2014 | $21.33 | $34.75 |
| May 2014 | $18.16 | $29.58 |
| April 2014 | $16.32 | $26.73 |
| March 2014 | $16.54 | $27.09 |
| February 2014 | $18.09 | $29.62 |
| January 2014 | $19.09 | $31.42 |
| December 2013 | $21.71 | $35.73 |
| November 2013 | $19.94 | $32.82 |
| October 2013 | $19.38 | $32.05 |
| September 2013 | $20.27 | $33.52 |
| August 2013 | $14.47 | $23.92 |
| July 2013 | $16.96 | $28.21 |
| June 2013 | $17.65 | $29.37 |
| May 2013 | $16.25 | $27.03 |
| April 2013 | $16.02 | $26.80 |
| March 2013 | $12.13 | $20.29 |
| February 2013 | $8.42 | $14.08 |
| January 2013 | $8.15 | $13.78 |
| December 2012 | $7.46 | $12.62 |
| November 2012 | $6.52 | $11.03 |
| October 2012 | $6.81 | $12.60 |
| September 2012 | $6.06 | $11.21 |
| August 2012 | $6.25 | $11.56 |
| July 2012 | $5.44 | $10.20 |
| June 2012 | $4.83 | $9.06 |
| May 2012 | $4.34 | $8.14 |
| April 2012 | $5.40 | $10.28 |
| March 2012 | $5.82 | $11.06 |
| February 2012 | $6 | $11.42 |
| January 2012 | $6.39 | $12.28 |
| December 2011 | $5.90 | $11.33 |
| November 2011 | $5.38 | $10.34 |
| October 2011 | $4.92 | $9.58 |
| September 2011 | $3.68 | $7.17 |
| August 2011 | $4.01 | $7.81 |
| July 2011 | $5.02 | $9.91 |
| June 2011 | $5.56 | $10.98 |
| May 2011 | $4.87 | $9.62 |
| April 2011 | $5.74 | $11.49 |
| March 2011 | $6.27 | $12.54 |
| February 2011 | $6.47 | $12.94 |
| January 2011 | $4.34 | $8.77 |
| December 2010 | $4.05 | $8.18 |
| November 2010 | $3.84 | $7.75 |
| October 2010 | $3.75 | $7.99 |
| September 2010 | $3.30 | $7.02 |
| August 2010 | $2.81 | $5.98 |
| July 2010 | $2.84 | $6.04 |
| June 2010 | $2.74 | $5.83 |
| May 2010 | $3.12 | $6.64 |
| April 2010 | $3.23 | $6.88 |
| March 2010 | $2.39 | $5.08 |
| February 2010 | $2.36 | $5.02 |
| January 2010 | $2.37 | $5.05 |
| December 2009 | $1.89 | $4.03 |
| November 2009 | $1.72 | $3.67 |
| October 2009 | $1.85 | $3.94 |
| September 2009 | $1.68 | $3.58 |
| August 2009 | $1.33 | $2.83 |
| July 2009 | $0.88 | $1.87 |
| June 2009 | $0.91 | $1.94 |
| May 2009 | $0.83 | $1.76 |
| April 2009 | $0.52 | $1.11 |
| March 2009 | $0.48 | $1.03 |
| February 2009 | $0.53 | $1.12 |
| January 2009 | $0.87 | $1.85 |
| December 2008 | $1.46 | $3.10 |
| November 2008 | $1.39 | $3.16 |
| October 2008 | $1.42 | $3.23 |
| September 2008 | $2.22 | $5.04 |
| August 2008 | $3.01 | $7.09 |
| July 2008 | $3.24 | $7.63 |
| June 2008 | $3.23 | $7.60 |
| May 2008 | $3.72 | $8.97 |
| April 2008 | $3.64 | $8.79 |
| March 2008 | $3.69 | $8.91 |
| February 2008 | $3.74 | $9.23 |
| January 2008 | $3.65 | $9 |
| December 2007 | $3.33 | $8.21 |
| November 2007 | $4.12 | $10.35 |
| October 2007 | $4.79 | $12.04 |
| September 2007 | $4.79 | $12.04 |
| August 2007 | $4.89 | $12.46 |
| July 2007 | $5.12 | $13.04 |
| June 2007 | $5.58 | $14.22 |
| May 2007 | $5.95 | $15.32 |
| April 2007 | $6.34 | $16.33 |
| March 2007 | $6 | $15.45 |
| February 2007 | $5.50 | $14.29 |
| January 2007 | $4.53 | $11.77 |
| December 2006 | $4.04 | $10.50 |
| November 2006 | $3.78 | $9.95 |
| October 2006 | $3.43 | $9.02 |
| September 2006 | $2.99 | $7.85 |
| August 2006 | $2.89 | $7.72 |
| July 2006 | $3.15 | $8.42 |
| June 2006 | $3.21 | $8.56 |
| May 2006 | $3.15 | $8.51 |
| April 2006 | $2.90 | $7.85 |
| March 2006 | $3.02 | $8.15 |
| February 2006 | $2.63 | $7.19 |
| January 2006 | $2.91 | $7.96 |
| December 2005 | $3.36 | $9.20 |
| November 2005 | $3.48 | $9.62 |
| October 2005 | $3 | $8.29 |
| September 2005 | $3.21 | $8.87 |
| August 2005 | $3.36 | $9.39 |
| July 2005 | $3.22 | $9 |
| June 2005 | $3.25 | $9.08 |
| May 2005 | $3.13 | $8.81 |
| April 2005 | $2.72 | $7.66 |
| March 2005 | $2.85 | $8.03 |
| February 2005 | $2.72 | $7.70 |
| January 2005 | $2.91 | $8.23 |
| December 2004 | $3.25 | $9.21 |
| November 2004 | $2.54 | $7.21 |
| October 2004 | $2.47 | $7 |
| September 2004 | $2.57 | $7.30 |
| August 2004 | $2.81 | $8 |
| July 2004 | $3.48 | $9.91 |
| June 2004 | $3.60 | $10.27 |
| May 2004 | $3.88 | $11.08 |
| April 2004 | $4.33 | $12.36 |
| March 2004 | $4.38 | $12.50 |
| February 2004 | $4.40 | $12.56 |
| January 2004 | $4.78 | $13.65 |
| December 2003 | $5.25 | $14.98 |
| November 2003 | $4.06 | $11.60 |
| October 2003 | $4.07 | $11.63 |
| September 2003 | $3.58 | $10.23 |
| August 2003 | $3.90 | $11.12 |
| July 2003 | $3.62 | $10.35 |
| June 2003 | $4.07 | $11.62 |
| May 2003 | $4.26 | $12.15 |
| April 2003 | $3.71 | $10.60 |
| March 2003 | $2.75 | $7.86 |
| February 2003 | $3.06 | $8.74 |
| January 2003 | $3.96 | $11.32 |
| December 2002 | $4.07 | $11.63 |
| November 2002 | $4.86 | $13.87 |
| October 2002 | $4.14 | $11.83 |
| September 2002 | $4.80 | $13.70 |
| August 2002 | $4.42 | $12.63 |
| July 2002 | $4.12 | $11.75 |
| June 2002 | $5.10 | $14.56 |
| May 2002 | $5.19 | $14.82 |
| April 2002 | $4.68 | $13.35 |
| March 2002 | $4.75 | $13.55 |
| February 2002 | $4.03 | $11.51 |
| January 2002 | $3.50 | $10 |
| December 2001 | $3.31 | $9.46 |
| November 2001 | $2.77 | $7.91 |
| October 2001 | $2.58 | $7.38 |
| September 2001 | $2.82 | $8.06 |
| August 2001 | $3.47 | $9.90 |
| July 2001 | $3.44 | $9.81 |
| June 2001 | $3.61 | $10.30 |
| May 2001 | $3.14 | $8.96 |
| April 2001 | $2.86 | $8.17 |
| March 2001 | $2.54 | $7.25 |
| February 2001 | $3.17 | $9.06 |
| January 2001 | $3.92 | $11.19 |
| December 2000 | $3.51 | $10.03 |
| November 2000 | $3.06 | $8.75 |
| October 2000 | $3.23 | $9.22 |
| September 2000 | $3.83 | $10.94 |
| August 2000 | $4.22 | $12.06 |
| July 2000 | $3.83 | $10.94 |
| June 2000 | $3.85 | $11 |
| May 2000 | $2.89 | $8.25 |
| April 2000 | $2.74 | $7.81 |
| March 2000 | $3.13 | $8.94 |
| February 2000 | $3.33 | $9.50 |
| January 2000 | $2.80 | $8 |
| December 1999 | $4.27 | $12.20 |
| November 1999 | $4.03 | $11.50 |
| October 1999 | $3.50 | $10 |
| September 1999 | $3.17 | $9.06 |
| August 1999 | $5.69 | $16.25 |
| July 1999 | $6.63 | $18.94 |
| June 1999 | $5.74 | $16.38 |
| May 1999 | $4.86 | $13.88 |
| April 1999 | $4.90 | $14 |
| March 1999 | $5.10 | $14.56 |
| February 1999 | $5.19 | $14.81 |
| January 1999 | $6.61 | $18.88 |
| December 1998 | $6.85 | $19.56 |
| November 1998 | $4.31 | $12.31 |
| October 1998 | $4.55 | $13 |
| September 1998 | $5.69 | $16.25 |
| August 1998 | $5.63 | $16.06 |
| July 1998 | $9.17 | $26.19 |
| June 1998 | $10.07 | $28.75 |
| May 1998 | $8.91 | $25.44 |
| April 1998 | $9.08 | $51.88 |
| March 1998 | $10.09 | $57.62 |
| February 1998 | $9.90 | $56.56 |
| January 1998 | $8.27 | $47.25 |
| December 1997 | $8.16 | $46.62 |
| November 1997 | $6.54 | $37.38 |
| October 1997 | $6.39 | $36.50 |
| September 1997 | $7.07 | $40.38 |
| August 1997 | $6.52 | $37.25 |
| July 1997 | $6.08 | $34.75 |
| June 1997 | $5.41 | $30.88 |
| May 1997 | $4.33 | $24.75 |
| April 1997 | $4.07 | $23.25 |
| March 1997 | $4.60 | $26.25 |
| February 1997 | $4.33 | $24.75 |
| January 1997 | $4.46 | $25.50 |
| December 1996 | $4.55 | $26 |
| November 1996 | $4.25 | $24.25 |
| October 1996 | $5.34 | $30.50 |
| September 1996 | $6.98 | $39.88 |
| August 1996 | $6.57 | $37.50 |
| July 1996 | $7.09 | $40.50 |
| June 1996 | $7.62 | $43.50 |
| May 1996 | $6.65 | $38 |
| April 1996 | $6.68 | $38.12 |
| March 1996 | $4.64 | $26.50 |
| February 1996 | $4.12 | $23.50 |
| January 1996 | $3.15 | $18 |
| December 1995 | $3.02 | $17.25 |
| November 1995 | $3.46 | $19.75 |
| October 1995 | $3.63 | $20.75 |
| September 1995 | $5.04 | $28.75 |
| August 1995 | $5.30 | $30.25 |
| July 1995 | $5.34 | $30.50 |
| June 1995 | $4.90 | $28 |
SBGI
Price: $13.81
52 week price:
Dividend Yield: 7.24%
5-year range yield:
Forward Dividend Yield: 7.24%
Payout Ratio: -18.90%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 0.79 USD
P/E Ratio: 17.30
Exchange: NMS
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 323800
Ebitda: 169.2 millionMarket Capitalization: 965.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 1.75%
DGR5: 4.80%
DGR10: 4.40%