The Sincere Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.35	0.37	0.35	0.35	0.35	-	180,000
Mar 6, 2026	0.34	0.38	0.34	0.35	0.35	-9.21%	30,000
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	73,000
Mar 4, 2026	0.36	0.36	0.36	0.37	0.37	2.82%	65,000
Mar 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	5,000
Mar 2, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	107,000
Feb 27, 2026	0.39	0.39	0.36	0.36	0.36	-8.86%	11,000
Feb 26, 2026	0.38	0.40	0.38	0.40	0.40	6.76%	10,000
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	3,000
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	3,000
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	95,000
Feb 20, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	7,000
Feb 16, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	6,000
Feb 13, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	7,000
Feb 12, 2026	0.39	0.39	0.34	0.34	0.34	-10.53%	52,000
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	-	9,000
Feb 10, 2026	0.39	0.42	0.38	0.38	0.38	-1.30%	159,000
Feb 9, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	153,000
Feb 6, 2026	0.42	0.42	0.34	0.37	0.37	-11.90%	70,000
Feb 5, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	234,000
Feb 4, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	195,000
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	-	3,000
Feb 2, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	71,000
Jan 30, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	80,000
Jan 29, 2026	0.40	0.43	0.40	0.42	0.42	6.33%	709,000
Jan 28, 2026	0.40	0.40	0.36	0.40	0.40	2.60%	584,000
Jan 27, 2026	0.35	0.41	0.35	0.39	0.39	13.24%	990,000
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	100,000
Jan 22, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	378,000
Jan 21, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	69,000
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	101,000
Jan 19, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	631,000
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	650,000
Jan 15, 2026	0.34	0.36	0.33	0.34	0.34	1.52%	1,201,000
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2026	0.35	0.36	0.33	0.33	0.33	-1.49%	333,000
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	210,000
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	21,000
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	129,000
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	327,000
Jan 5, 2026	0.32	0.32	0.32	0.33	0.33	3.13%	10,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	1,000
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	102,000
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	7,000
Dec 24, 2025	0.33	0.35	0.32	0.34	0.34	4.69%	2,000,000
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	1,000