Sikder Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	40.10	41.00	39.90	40.20	40.20	-1.71%	1,202,690
Jul 5, 2026	40.00	42.10	40.00	40.90	40.90	2.25%	2,251,460
Jul 2, 2026	39.00	41.00	38.90	40.00	40.00	2.83%	1,462,923
Jun 30, 2026	38.90	39.30	38.50	38.90	38.90	1.30%	686,987
Jun 29, 2026	38.20	39.40	38.20	38.40	38.40	-1.03%	571,026
Jun 28, 2026	39.00	39.40	38.60	38.80	38.80	-0.51%	597,555
Jun 25, 2026	38.50	39.80	38.20	39.00	39.00	2.09%	1,107,761
Jun 24, 2026	39.60	39.60	37.90	38.20	38.20	-2.55%	1,074,956
Jun 23, 2026	39.20	39.40	37.90	39.20	39.20	1.29%	926,983
Jun 22, 2026	38.70	39.90	38.40	38.70	38.70	-2.76%	631,173
Jun 21, 2026	38.70	40.20	38.50	39.80	39.80	3.92%	1,422,099
Jun 18, 2026	38.70	39.20	38.10	38.30	38.30	-1.54%	1,163,626
Jun 17, 2026	38.90	40.10	38.70	38.90	38.90	-2.26%	1,760,991
Jun 16, 2026	39.80	40.90	39.10	39.80	39.80	-	1,739,966
Jun 15, 2026	40.90	42.40	39.40	39.80	39.80	2.58%	3,239,143
Jun 14, 2026	38.50	40.10	38.40	38.80	38.80	-	1,411,646
Jun 11, 2026	38.80	40.50	38.60	38.80	38.80	-0.77%	1,044,150
Jun 10, 2026	40.50	40.80	38.90	39.10	39.10	-2.98%	900,824
Jun 9, 2026	41.60	42.00	39.90	40.30	40.30	-3.59%	2,017,304
Jun 8, 2026	41.00	42.90	40.30	41.80	41.80	2.96%	1,317,152
Jun 7, 2026	38.90	41.60	38.90	40.60	40.60	5.73%	1,760,497
Jun 4, 2026	39.00	39.60	38.00	38.40	38.40	-1.79%	940,152
Jun 3, 2026	40.50	40.80	38.50	39.10	39.10	-3.22%	851,232
Jun 2, 2026	40.50	41.60	39.20	40.40	40.40	1.00%	823,334
Jun 1, 2026	38.00	40.30	37.50	40.00	40.00	6.95%	1,144,152
May 24, 2026	37.10	38.20	37.00	37.40	37.40	-0.80%	337,045
May 23, 2026	37.60	38.40	37.20	37.70	37.70	-1.05%	400,078
May 21, 2026	38.10	40.40	37.60	38.10	38.10	-2.56%	788,222
May 20, 2026	39.10	39.30	36.50	39.10	39.10	7.42%	1,356,736
May 19, 2026	36.40	37.70	35.50	36.40	36.40	-1.62%	807,740
May 18, 2026	37.00	39.00	36.00	37.00	37.00	-3.90%	921,096
May 17, 2026	38.40	39.20	37.30	38.50	38.50	-0.52%	1,104,009
May 14, 2026	38.70	40.80	38.00	38.70	38.70	0.52%	1,170,683
May 13, 2026	36.00	38.60	35.00	38.50	38.50	9.69%	1,402,172
May 12, 2026	34.50	35.50	33.70	35.10	35.10	2.63%	1,098,477
May 11, 2026	33.70	35.30	33.50	34.20	34.20	0.29%	1,237,919
May 10, 2026	33.70	35.50	32.60	34.10	34.10	0.89%	1,585,369
May 7, 2026	33.80	34.50	30.70	33.80	33.80	6.62%	1,700,073
May 6, 2026	29.90	32.30	29.50	31.70	31.70	7.46%	1,804,183
May 5, 2026	28.30	29.80	27.60	29.50	29.50	4.98%	1,392,268
May 4, 2026	28.30	29.20	27.20	28.10	28.10	-	1,214,323
May 3, 2026	26.00	28.30	26.00	28.10	28.10	8.91%	1,813,850
Apr 30, 2026	25.80	26.20	25.60	25.80	25.80	0.39%	834,425
Apr 29, 2026	24.30	26.50	24.10	25.70	25.70	5.33%	1,387,165
Apr 28, 2026	24.40	25.10	24.00	24.40	24.40	1.24%	1,207,002
Apr 27, 2026	24.10	24.40	23.50	24.10	24.10	2.12%	724,712
Apr 26, 2026	23.80	24.40	23.50	23.60	23.60	-	1,024,744
Apr 23, 2026	23.60	23.70	23.00	23.60	23.60	0.43%	356,833
Apr 22, 2026	23.40	24.60	23.40	23.50	23.50	1.73%	1,050,518
Apr 21, 2026	23.10	23.30	22.10	23.10	23.10	3.13%	1,069,078