Sintokogio,Ltd. (SILDF)
OTCMKTS · Delayed Price · Currency is USD
6.78
+1.70 (33.33%)
At close: Oct 20, 2025
Sintokogio,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 33.33% | 1,400 |
| Apr 16, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -15.77% | 4,172 |
| Mar 27, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -13.67% | 700 |
| Aug 15, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 8.93% | 1,000 |
| Jun 7, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -19.35% | 1,398 |
| Mar 25, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.53% | 100 |
| Feb 7, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.81% | 100 |
| Jan 8, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 1,666 |
| Jun 27, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.93% | 1,666 |
| May 9, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 41.39% | 300 |
| Feb 24, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | 1,800 |
| Jan 12, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 16.78% | 7,370 |
| Dec 13, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 6,500 |
| Dec 12, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.37% | 6,500 |
| Dec 2, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.03% | 200 |
| Sep 26, 2022 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -8.38% | 186 |
| Jul 1, 2022 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -5.96% | 400 |
| Jun 28, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.36% | 6,500 |
| May 25, 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.74% | 8,917 |
| May 6, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.38% | 146 |
| Apr 19, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.78% | 100 |
| Apr 11, 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -17.16% | 186 |
| Jan 13, 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 7.83% | 8,917 |
| Dec 13, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.46% | 10,000 |
| Dec 8, 2021 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 8.65% | 1,000 |
| Nov 30, 2021 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | 500 |
| Nov 29, 2021 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -9.12% | 100 |
| Nov 9, 2021 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.71% | 300 |
| Nov 8, 2021 | 6.53 | 6.53 | 6.45 | 6.45 | 6.45 | -15.69% | 1,100 |
| Jan 8, 2021 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6.40% | 10,000 |
| Jan 4, 2021 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 6.99% | 589 |
| Dec 7, 2020 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.79% | 8,400 |
| Jun 15, 2020 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.18% | 500 |
| Mar 3, 2020 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -5.94% | 900 |
| Feb 26, 2020 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -8.82% | 100 |
| Feb 14, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 263 |
| Jan 31, 2020 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.67% | 300 |
| Jan 30, 2020 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.81% | 100 |
| Jan 29, 2020 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | 300 |
| Jan 27, 2020 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -3.95% | 811 |
| Jan 24, 2020 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.67% | 200 |
| Jan 15, 2020 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.09% | 200 |
| Dec 3, 2019 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.29% | 300 |
| Oct 9, 2019 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -5.93% | 400 |
| May 29, 2018 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -6.37% | 400 |
| Mar 29, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -19.56% | 400 |
| Dec 27, 2017 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 5.23% | 700 |
| Nov 16, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 11.47% | 100 |
| Sep 28, 2017 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 20.11% | 200 |