SinoMedia Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.89	1.90	1.89	1.90	1.90	0.53%	394,000
Jul 17, 2026	1.89	1.94	1.88	1.89	1.89	-	247,000
Jul 16, 2026	1.89	1.89	1.89	1.89	1.89	-	20,000
Jul 15, 2026	1.92	1.92	1.89	1.89	1.89	-	128,000
Jul 14, 2026	1.89	1.89	1.89	1.89	1.89	-	-
Jul 13, 2026	1.87	1.89	1.86	1.89	1.89	0.53%	34,000
Jul 10, 2026	1.83	1.89	1.83	1.88	1.88	2.73%	122,146
Jul 9, 2026	1.87	1.89	1.82	1.83	1.83	-4.19%	609,000
Jul 8, 2026	1.92	1.92	1.84	1.91	1.91	-1.04%	1,752,000
Jul 7, 2026	1.94	1.94	1.92	1.93	1.93	-3.02%	982,000
Jul 6, 2026	1.94	2.01	1.93	1.99	1.99	3.65%	28,000
Jul 3, 2026	1.92	1.95	1.92	1.92	1.92	-	38,000
Jul 2, 2026	1.92	1.93	1.92	1.92	1.92	-	424,000
Jun 30, 2026	1.92	1.92	1.92	1.92	1.92	-	56,000
Jun 29, 2026	1.91	1.92	1.91	1.92	1.92	0.52%	83,000
Jun 26, 2026	1.91	1.91	1.90	1.91	1.91	-	400,000
Jun 25, 2026	1.91	1.91	1.91	1.91	1.91	0.53%	128,000
Jun 24, 2026	1.88	1.91	1.88	1.90	1.90	-1.55%	92,000
Jun 23, 2026	1.93	1.99	1.93	1.93	1.93	-	701,000
Jun 22, 2026	1.93	1.93	1.93	1.93	1.93	-1.03%	89,000
Jun 18, 2026	1.92	1.95	1.92	1.95	1.95	1.56%	545,000
Jun 17, 2026	1.95	1.96	1.90	1.92	1.92	-1.54%	1,113,000
Jun 16, 2026	1.95	1.96	1.95	1.95	1.95	-	801,000
Jun 15, 2026	2.04	2.04	1.95	1.95	1.95	-	341,000
Jun 12, 2026	2.05	2.07	2.05	2.06	1.95	0.49%	492,000
Jun 11, 2026	2.05	2.05	2.04	2.05	1.94	-	452,000
Jun 10, 2026	2.05	2.06	2.04	2.05	1.94	-0.49%	414,000
Jun 9, 2026	2.05	2.06	2.04	2.06	1.95	0.49%	667,000
Jun 8, 2026	2.06	2.06	2.01	2.05	1.94	-0.49%	296,000
Jun 5, 2026	2.06	2.07	2.06	2.06	1.95	-0.48%	143,000
Jun 4, 2026	2.06	2.07	2.06	2.07	1.96	0.49%	143,000
Jun 3, 2026	2.07	2.07	2.06	2.06	1.95	-0.48%	12,000
Jun 2, 2026	2.10	2.10	2.05	2.07	1.96	-	363,000
Jun 1, 2026	2.07	2.07	2.07	2.07	1.96	0.98%	53,000
May 29, 2026	2.05	2.06	2.05	2.05	1.94	-0.49%	301,000
May 28, 2026	2.06	2.06	2.05	2.06	1.95	0.49%	43,000
May 27, 2026	2.05	2.06	2.05	2.05	1.94	-	330,000
May 26, 2026	2.02	2.06	2.01	2.05	1.94	-	300,000
May 22, 2026	2.05	2.06	2.05	2.05	1.94	-0.49%	114,000
May 21, 2026	2.05	2.06	2.05	2.06	1.95	0.98%	182,000
May 20, 2026	2.05	2.05	2.03	2.04	1.93	-0.97%	140,915
May 19, 2026	2.04	2.06	2.03	2.06	1.95	0.98%	12,000
May 18, 2026	2.05	2.05	2.03	2.04	1.93	-1.45%	47,000
May 15, 2026	2.04	2.07	2.00	2.07	1.96	0.98%	1,156,000
May 14, 2026	2.04	2.05	2.04	2.05	1.94	-	182,000
May 13, 2026	2.03	2.05	2.00	2.05	1.94	-0.49%	406,922
May 12, 2026	2.03	2.06	2.02	2.06	1.95	2.49%	226,000
May 11, 2026	2.04	2.04	2.00	2.01	1.90	-1.47%	525,000
May 8, 2026	2.05	2.05	2.04	2.04	1.93	-0.49%	36,000
May 7, 2026	2.04	2.05	2.04	2.05	1.94	-	25,000