Sipex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.26	0.27	0.26	0.26	0.26	-2.99%	43,427
Mar 16, 2026	0.26	0.27	0.26	0.27	0.27	-	23,605
Mar 13, 2026	0.27	0.27	0.27	0.27	0.27	-4.96%	6,033
Mar 12, 2026	0.28	0.28	0.28	0.28	0.28	-0.70%	135
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	0.71%	9,000
Mar 10, 2026	0.27	0.28	0.26	0.28	0.28	3.68%	61,906
Mar 9, 2026	0.27	0.27	0.26	0.27	0.27	-	6,939
Mar 6, 2026	0.26	0.27	0.26	0.27	0.27	-	7,010
Mar 5, 2026	0.27	0.27	0.27	0.27	0.27	-	360
Mar 4, 2026	0.26	0.27	0.26	0.27	0.27	-	255
Mar 3, 2026	0.28	0.28	0.27	0.27	0.27	-2.86%	3,580
Mar 2, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	300
Feb 27, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	68,339
Feb 26, 2026	0.28	0.28	0.28	0.28	0.28	0.72%	6,186
Feb 25, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	137
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	-	8,075
Feb 23, 2026	0.28	0.28	0.28	0.28	0.28	0.72%	17,053
Feb 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.42%	10,092
Feb 19, 2026	0.28	0.28	0.28	0.28	0.28	0.71%	13,234
Feb 18, 2026	0.28	0.28	0.28	0.28	0.28	-1.41%	38,094
Feb 17, 2026	0.29	0.29	0.28	0.28	0.28	-	39,324
Feb 16, 2026	0.30	0.30	0.28	0.28	0.28	0.71%	275
Feb 12, 2026	0.28	0.30	0.28	0.28	0.28	-0.70%	330
Feb 11, 2026	0.28	0.28	0.28	0.28	0.28	-4.05%	95,434
Feb 10, 2026	0.30	0.30	0.28	0.30	0.30	4.96%	3,903
Feb 9, 2026	0.28	0.28	0.28	0.28	0.28	-8.44%	4,000
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-	660
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
Feb 2, 2026	0.31	0.31	0.31	0.31	0.31	4.76%	247
Jan 30, 2026	0.30	0.30	0.29	0.29	0.29	-5.16%	23,250
Jan 29, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	7,750
Jan 28, 2026	0.30	0.31	0.30	0.30	0.30	-0.66%	27,300
Jan 27, 2026	0.31	0.32	0.30	0.30	0.30	-2.58%	35,388
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-	1,811
Jan 23, 2026	0.30	0.31	0.30	0.31	0.31	5.44%	116,641
Jan 22, 2026	0.30	0.31	0.29	0.29	0.29	-1.34%	119,900
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	10,000
Jan 20, 2026	0.31	0.31	0.29	0.30	0.30	-1.96%	55,371
Jan 19, 2026	0.29	0.31	0.29	0.31	0.31	-0.65%	44,158
Jan 16, 2026	0.30	0.32	0.30	0.31	0.31	4.05%	148,000
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	5.71%	5,000
Jan 14, 2026	0.28	0.28	0.28	0.28	0.28	-	421
Jan 13, 2026	0.29	0.29	0.28	0.28	0.28	-4.76%	23,689
Jan 12, 2026	0.29	0.30	0.29	0.29	0.29	-	6,038
Jan 9, 2026	0.28	0.29	0.28	0.29	0.29	-1.34%	2,744
Jan 8, 2026	0.30	0.30	0.28	0.30	0.30	-	5,037
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	23,250
Dec 30, 2025	0.28	0.30	0.27	0.30	0.30	11.94%	109,691
Dec 29, 2025	0.29	0.29	0.27	0.27	0.27	-7.59%	6,228
Dec 23, 2025	0.28	0.29	0.26	0.29	0.29	5.07%	55,296