Sinclair, Inc. - Price History
Monthly price history for SBGI (Sinclair, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12 | $12 |
| March 2024 | $13.47 | $13.47 |
| February 2024 | $14.57 | $14.85 |
| January 2024 | $15.40 | $15.70 |
| December 2023 | $12.78 | $13.03 |
| November 2023 | $12.37 | $12.61 |
| October 2023 | $10.46 | $10.87 |
| September 2023 | $10.80 | $11.22 |
| August 2023 | $12.15 | $12.62 |
| July 2023 | $13.13 | $13.91 |
| June 2023 | $13.05 | $13.82 |
| May 2023 | $14.52 | $15.38 |
| April 2023 | $18.47 | $19.89 |
| March 2023 | $15.94 | $17.16 |
| February 2023 | $14.87 | $16.27 |
| January 2023 | $18.86 | $20.63 |
| December 2022 | $14.18 | $15.51 |
| November 2022 | $16.96 | $18.56 |
| October 2022 | $16.06 | $17.81 |
| September 2022 | $16.31 | $18.09 |
| August 2022 | $19.92 | $22.09 |
| July 2022 | $19.48 | $21.84 |
| June 2022 | $18.19 | $20.40 |
| May 2022 | $21.61 | $24.23 |
| April 2022 | $19.63 | $22.24 |
| March 2022 | $24.73 | $28.02 |
| February 2022 | $26.25 | $30 |
| January 2022 | $24.04 | $27.48 |
| December 2021 | $23.13 | $26.43 |
| November 2021 | $20.41 | $23.33 |
| October 2021 | $22.67 | $26.13 |
| September 2021 | $27.48 | $31.68 |
| August 2021 | $26.03 | $30.01 |
| July 2021 | $24.38 | $28.29 |
| June 2021 | $28.63 | $33.22 |
| May 2021 | $29.03 | $33.69 |
| April 2021 | $27.82 | $32.47 |
| March 2021 | $25.07 | $29.26 |
| February 2021 | $26.36 | $30.93 |
| January 2021 | $26.85 | $31.51 |
| December 2020 | $27.14 | $31.85 |
| November 2020 | $23.23 | $27.26 |
| October 2020 | $15.72 | $18.58 |
| September 2020 | $16.27 | $19.23 |
| August 2020 | $17.61 | $20.81 |
| July 2020 | $17.27 | $20.60 |
| June 2020 | $15.48 | $18.46 |
| May 2020 | $15.67 | $18.69 |
| April 2020 | $14.64 | $17.65 |
| March 2020 | $13.34 | $16.08 |
| February 2020 | $19.08 | $23.21 |
| January 2020 | $24.60 | $29.92 |
| December 2019 | $27.41 | $33.34 |
| November 2019 | $28.64 | $34.83 |
| October 2019 | $32.57 | $39.84 |
| September 2019 | $34.94 | $42.74 |
| August 2019 | $36.44 | $44.57 |
| July 2019 | $40.90 | $50.25 |
| June 2019 | $43.65 | $53.63 |
| May 2019 | $43.69 | $53.68 |
| April 2019 | $37.13 | $45.79 |
| March 2019 | $31.20 | $38.48 |
| February 2019 | $29.12 | $36.10 |
| January 2019 | $24.85 | $30.81 |
| December 2018 | $21.24 | $26.34 |
| November 2018 | $25.36 | $31.45 |
| October 2018 | $22.95 | $28.64 |
| September 2018 | $22.72 | $28.35 |
| August 2018 | $23.20 | $28.95 |
| July 2018 | $20.54 | $25.80 |
| June 2018 | $25.60 | $32.15 |
| May 2018 | $21.82 | $27.40 |
| April 2018 | $22.43 | $28.35 |
| March 2018 | $24.76 | $31.30 |
| February 2018 | $26.60 | $33.80 |
| January 2018 | $29.19 | $37.10 |
| December 2017 | $29.78 | $37.85 |
| November 2017 | $26.79 | $34.05 |
| October 2017 | $24.81 | $31.70 |
| September 2017 | $25.09 | $32.05 |
| August 2017 | $23.68 | $30.25 |
| July 2017 | $28.05 | $36.05 |
| June 2017 | $25.60 | $32.90 |
| May 2017 | $25.21 | $32.40 |
| April 2017 | $30.52 | $39.45 |
| March 2017 | $31.34 | $40.50 |
| February 2017 | $30.87 | $39.90 |
| January 2017 | $26 | $33.75 |
| December 2016 | $25.69 | $33.35 |
| November 2016 | $25.07 | $32.55 |
| October 2016 | $19.22 | $25.10 |
| September 2016 | $22.12 | $28.88 |
| August 2016 | $21.81 | $28.48 |
| July 2016 | $21.17 | $27.82 |
| June 2016 | $22.73 | $29.86 |
| May 2016 | $24.07 | $31.63 |
| April 2016 | $24.27 | $32.07 |
| March 2016 | $23.27 | $30.75 |
| February 2016 | $23.24 | $30.87 |
| January 2016 | $24.84 | $33 |
| December 2015 | $24.50 | $32.54 |
| November 2015 | $26.42 | $35.10 |
| October 2015 | $22.49 | $30.01 |
| September 2015 | $18.97 | $25.32 |
| August 2015 | $20.07 | $26.78 |
| July 2015 | $21.60 | $29.02 |
| June 2015 | $20.78 | $27.91 |
| May 2015 | $22.36 | $30.04 |
| April 2015 | $22.69 | $30.64 |
| March 2015 | $23.26 | $31.41 |
| February 2015 | $20.33 | $27.46 |
| January 2015 | $18.21 | $24.74 |
| December 2014 | $20.14 | $27.36 |
| November 2014 | $21.47 | $29.16 |
| October 2014 | $21.27 | $29.05 |
| September 2014 | $19.10 | $26.09 |
| August 2014 | $21.27 | $29.05 |
| July 2014 | $23.52 | $32.31 |
| June 2014 | $25.30 | $34.75 |
| May 2014 | $21.53 | $29.58 |
| April 2014 | $19.36 | $26.73 |
| March 2014 | $19.62 | $27.09 |
| February 2014 | $21.45 | $29.62 |
| January 2014 | $22.64 | $31.42 |
| December 2013 | $25.75 | $35.73 |
| November 2013 | $23.65 | $32.82 |
| October 2013 | $22.99 | $32.05 |
| September 2013 | $24.04 | $33.52 |
| August 2013 | $17.16 | $23.92 |
| July 2013 | $20.11 | $28.21 |
| June 2013 | $20.94 | $29.37 |
| May 2013 | $19.27 | $27.03 |
| April 2013 | $19 | $26.80 |
| March 2013 | $14.39 | $20.29 |
| February 2013 | $9.98 | $14.08 |
| January 2013 | $9.67 | $13.78 |
| December 2012 | $8.85 | $12.62 |
| November 2012 | $7.74 | $11.03 |
| October 2012 | $8.07 | $12.60 |
| September 2012 | $7.18 | $11.21 |
| August 2012 | $7.41 | $11.56 |
| July 2012 | $6.45 | $10.20 |
| June 2012 | $5.73 | $9.06 |
| May 2012 | $5.15 | $8.14 |
| April 2012 | $6.41 | $10.28 |
| March 2012 | $6.90 | $11.06 |
| February 2012 | $7.12 | $11.42 |
| January 2012 | $7.58 | $12.28 |
| December 2011 | $6.99 | $11.33 |
| November 2011 | $6.38 | $10.34 |
| October 2011 | $5.84 | $9.58 |
| September 2011 | $4.37 | $7.17 |
| August 2011 | $4.76 | $7.81 |
| July 2011 | $5.95 | $9.91 |
| June 2011 | $6.59 | $10.98 |
| May 2011 | $5.78 | $9.62 |
| April 2011 | $6.81 | $11.49 |
| March 2011 | $7.44 | $12.54 |
| February 2011 | $7.67 | $12.94 |
| January 2011 | $5.15 | $8.77 |
| December 2010 | $4.80 | $8.18 |
| November 2010 | $4.55 | $7.75 |
| October 2010 | $4.45 | $7.99 |
| September 2010 | $3.91 | $7.02 |
| August 2010 | $3.33 | $5.98 |
| July 2010 | $3.36 | $6.04 |
| June 2010 | $3.25 | $5.83 |
| May 2010 | $3.70 | $6.64 |
| April 2010 | $3.83 | $6.88 |
| March 2010 | $2.83 | $5.08 |
| February 2010 | $2.80 | $5.02 |
| January 2010 | $2.81 | $5.05 |
| December 2009 | $2.24 | $4.03 |
| November 2009 | $2.04 | $3.67 |
| October 2009 | $2.20 | $3.94 |
| September 2009 | $1.99 | $3.58 |
| August 2009 | $1.58 | $2.83 |
| July 2009 | $1.04 | $1.87 |
| June 2009 | $1.08 | $1.94 |
| May 2009 | $0.98 | $1.76 |
| April 2009 | $0.62 | $1.11 |
| March 2009 | $0.57 | $1.03 |
| February 2009 | $0.62 | $1.12 |
| January 2009 | $1.03 | $1.85 |
| December 2008 | $1.73 | $3.10 |
| November 2008 | $1.65 | $3.16 |
| October 2008 | $1.68 | $3.23 |
| September 2008 | $2.63 | $5.04 |
| August 2008 | $3.58 | $7.09 |
| July 2008 | $3.85 | $7.63 |
| June 2008 | $3.83 | $7.60 |
| May 2008 | $4.41 | $8.97 |
| April 2008 | $4.32 | $8.79 |
| March 2008 | $4.38 | $8.91 |
| February 2008 | $4.44 | $9.23 |
| January 2008 | $4.33 | $9 |
| December 2007 | $3.95 | $8.21 |
| November 2007 | $4.88 | $10.35 |
| October 2007 | $5.68 | $12.04 |
| September 2007 | $5.68 | $12.04 |
| August 2007 | $5.80 | $12.46 |
| July 2007 | $6.07 | $13.04 |
| June 2007 | $6.62 | $14.22 |
| May 2007 | $7.06 | $15.32 |
| April 2007 | $7.52 | $16.33 |
| March 2007 | $7.12 | $15.45 |
| February 2007 | $6.52 | $14.29 |
| January 2007 | $5.37 | $11.77 |
| December 2006 | $4.79 | $10.50 |
| November 2006 | $4.49 | $9.95 |
| October 2006 | $4.07 | $9.02 |
| September 2006 | $3.54 | $7.85 |
| August 2006 | $3.43 | $7.72 |
| July 2006 | $3.74 | $8.42 |
| June 2006 | $3.80 | $8.56 |
| May 2006 | $3.74 | $8.51 |
| April 2006 | $3.45 | $7.85 |
| March 2006 | $3.58 | $8.15 |
| February 2006 | $3.12 | $7.19 |
| January 2006 | $3.45 | $7.96 |
| December 2005 | $3.99 | $9.20 |
| November 2005 | $4.12 | $9.62 |
| October 2005 | $3.55 | $8.29 |
| September 2005 | $3.80 | $8.87 |
| August 2005 | $4 | $9.39 |
| July 2005 | $3.83 | $9 |
| June 2005 | $3.86 | $9.08 |
| May 2005 | $3.72 | $8.81 |
| April 2005 | $3.24 | $7.66 |
| March 2005 | $3.39 | $8.03 |
| February 2005 | $3.24 | $7.70 |
| January 2005 | $3.46 | $8.23 |
| December 2004 | $3.87 | $9.21 |
| November 2004 | $3.02 | $7.21 |
| October 2004 | $2.94 | $7 |
| September 2004 | $3.06 | $7.30 |
| August 2004 | $3.34 | $8 |
| July 2004 | $4.14 | $9.91 |
| June 2004 | $4.29 | $10.27 |
| May 2004 | $4.62 | $11.08 |
| April 2004 | $5.16 | $12.36 |
| March 2004 | $5.21 | $12.50 |
| February 2004 | $5.24 | $12.56 |
| January 2004 | $5.69 | $13.65 |
| December 2003 | $6.25 | $14.98 |
| November 2003 | $4.84 | $11.60 |
| October 2003 | $4.85 | $11.63 |
| September 2003 | $4.27 | $10.23 |
| August 2003 | $4.64 | $11.12 |
| July 2003 | $4.32 | $10.35 |
| June 2003 | $4.85 | $11.62 |
| May 2003 | $5.07 | $12.15 |
| April 2003 | $4.42 | $10.60 |
| March 2003 | $3.28 | $7.86 |
| February 2003 | $3.65 | $8.74 |
| January 2003 | $4.72 | $11.32 |
| December 2002 | $4.85 | $11.63 |
| November 2002 | $5.79 | $13.87 |
| October 2002 | $4.94 | $11.83 |
| September 2002 | $5.72 | $13.70 |
| August 2002 | $5.27 | $12.63 |
| July 2002 | $4.90 | $11.75 |
| June 2002 | $6.07 | $14.56 |
| May 2002 | $6.18 | $14.82 |
| April 2002 | $5.57 | $13.35 |
| March 2002 | $5.65 | $13.55 |
| February 2002 | $4.80 | $11.51 |
| January 2002 | $4.17 | $10 |
| December 2001 | $3.95 | $9.46 |
| November 2001 | $3.30 | $7.91 |
| October 2001 | $3.08 | $7.38 |
| September 2001 | $3.36 | $8.06 |
| August 2001 | $4.13 | $9.90 |
| July 2001 | $4.09 | $9.81 |
| June 2001 | $4.30 | $10.30 |
| May 2001 | $3.74 | $8.96 |
| April 2001 | $3.41 | $8.17 |
| March 2001 | $3.02 | $7.25 |
| February 2001 | $3.78 | $9.06 |
| January 2001 | $4.67 | $11.19 |
| December 2000 | $4.18 | $10.03 |
| November 2000 | $3.65 | $8.75 |
| October 2000 | $3.84 | $9.22 |
| September 2000 | $4.56 | $10.94 |
| August 2000 | $5.03 | $12.06 |
| July 2000 | $4.56 | $10.94 |
| June 2000 | $4.59 | $11 |
| May 2000 | $3.44 | $8.25 |
| April 2000 | $3.26 | $7.81 |
| March 2000 | $3.73 | $8.94 |
| February 2000 | $3.96 | $9.50 |
| January 2000 | $3.34 | $8 |
| December 1999 | $5.09 | $12.20 |
| November 1999 | $4.80 | $11.50 |
| October 1999 | $4.17 | $10 |
| September 1999 | $3.78 | $9.06 |
| August 1999 | $6.78 | $16.25 |
| July 1999 | $7.90 | $18.94 |
| June 1999 | $6.83 | $16.38 |
| May 1999 | $5.79 | $13.88 |
| April 1999 | $5.84 | $14 |
| March 1999 | $6.07 | $14.56 |
| February 1999 | $6.18 | $14.81 |
| January 1999 | $7.87 | $18.88 |
| December 1998 | $8.16 | $19.56 |
| November 1998 | $5.14 | $12.31 |
| October 1998 | $5.42 | $13 |
| September 1998 | $6.78 | $16.25 |
| August 1998 | $6.70 | $16.06 |
| July 1998 | $10.92 | $26.19 |
| June 1998 | $11.99 | $28.75 |
| May 1998 | $10.61 | $25.44 |
| April 1998 | $10.82 | $51.88 |
| March 1998 | $12.02 | $57.62 |
| February 1998 | $11.80 | $56.56 |
| January 1998 | $9.86 | $47.25 |
| December 1997 | $9.72 | $46.62 |
| November 1997 | $7.80 | $37.38 |
| October 1997 | $7.61 | $36.50 |
| September 1997 | $8.42 | $40.38 |
| August 1997 | $7.77 | $37.25 |
| July 1997 | $7.25 | $34.75 |
| June 1997 | $6.44 | $30.88 |
| May 1997 | $5.16 | $24.75 |
| April 1997 | $4.85 | $23.25 |
| March 1997 | $5.48 | $26.25 |
| February 1997 | $5.16 | $24.75 |
| January 1997 | $5.32 | $25.50 |
| December 1996 | $5.42 | $26 |
| November 1996 | $5.06 | $24.25 |
| October 1996 | $6.36 | $30.50 |
| September 1996 | $8.32 | $39.88 |
| August 1996 | $7.82 | $37.50 |
| July 1996 | $8.45 | $40.50 |
| June 1996 | $9.07 | $43.50 |
| May 1996 | $7.92 | $38 |
| April 1996 | $7.95 | $38.12 |
| March 1996 | $5.53 | $26.50 |
| February 1996 | $4.90 | $23.50 |
| January 1996 | $3.75 | $18 |
| December 1995 | $3.60 | $17.25 |
| November 1995 | $4.12 | $19.75 |
| October 1995 | $4.33 | $20.75 |
| September 1995 | $6 | $28.75 |
| August 1995 | $6.31 | $30.25 |
| July 1995 | $6.36 | $30.50 |
| June 1995 | $5.84 | $28 |
SBGI
Price: $12
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.20%
Payout Ratio: 58.82%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -4.46 USD
P/E Ratio: 9.32
Exchange: NMS
Sector: Communication Services
Industry: Entertainment
Volume: 323800
Ebitda: 169.2 millionMarket Capitalization: 750.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 7.97%
DGR5: 6.94%
DGR10: -0.41%