Sincerity Applied Materials Holdings Corp. (SINC)
OTCMKTS · Delayed Price · Currency is USD
3.310
-0.480 (-12.66%)
At close: Jan 27, 2026
SINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.70 | 3.70 | 3.31 | 3.31 | 3.31 | -12.66% | 401 |
| Jan 26, 2026 | 3.70 | 3.80 | 3.00 | 3.79 | 3.79 | 26.33% | 1,635 |
| Jan 23, 2026 | 3.90 | 4.00 | 3.00 | 3.00 | 3.00 | 49.25% | 9,063 |
| Jan 22, 2026 | 4.05 | 4.05 | 2.01 | 2.01 | 2.01 | -50.98% | 13,549 |
| Jan 21, 2026 | 4.05 | 4.10 | 2.00 | 4.10 | 4.10 | 13.89% | 7,746 |
| Jan 20, 2026 | 6.00 | 6.00 | 3.50 | 3.60 | 3.60 | -28.00% | 1,350 |
| Jan 16, 2026 | 4.00 | 6.50 | 4.00 | 5.00 | 5.00 | 25.00% | 54,596 |
| Jan 15, 2026 | 6.50 | 9.01 | 4.00 | 4.00 | 4.00 | -35.48% | 97,229 |
| Jan 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 100 |
| Jan 9, 2026 | 4.60 | 8.15 | 4.60 | 6.00 | 6.00 | 9.09% | 2,582 |
| Jan 7, 2026 | 5.79 | 6.00 | 2.18 | 5.50 | 5.50 | - | 1,116 |
| Jan 6, 2026 | 6.55 | 6.55 | 4.50 | 5.50 | 5.50 | -8.33% | 6,292 |
| Jan 5, 2026 | 5.20 | 8.15 | 5.20 | 6.00 | 6.00 | 0.17% | 8,816 |
| Jan 2, 2026 | 5.99 | 5.99 | 1.50 | 5.99 | 5.99 | 296.69% | 3,800 |
| Dec 31, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 25.83% | 13 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.20 | 1.20 | 1.20 | -22.58% | 637 |
| Dec 29, 2025 | 1.15 | 1.55 | 1.15 | 1.55 | 1.55 | 53.47% | 655 |
| Dec 19, 2025 | 1.00 | 1.55 | 1.00 | 1.01 | 1.01 | -50.73% | 6,513 |
| Dec 18, 2025 | 0.27 | 2.10 | 0.12 | 2.05 | 2.05 | 2.50% | 2,791 |
| Dec 17, 2025 | 7.25 | 7.25 | 2.00 | 2.00 | 2.00 | -74.55% | 7,447 |
| Dec 16, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | -0.51% | 588 |
| Dec 15, 2025 | 8.06 | 8.27 | 7.90 | 7.90 | 7.90 | -1.25% | 13,543 |
| Dec 12, 2025 | 5.80 | 8.10 | 5.80 | 8.00 | 8.00 | 22.14% | 2,903 |
| Dec 11, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 12.93% | 601 |
| Dec 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 12 |
| Dec 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -10.77% | 11 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 200 |
| Dec 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2 |
| Dec 3, 2025 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | 12.07% | 85 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | 33 |
| Nov 28, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 4.31% | 45 |
| Nov 26, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 11 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Nov 20, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 101 |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 216 |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 77 |
| Nov 17, 2025 | 5.50 | 6.03 | 5.50 | 6.00 | 6.00 | 128.14% | 797 |
| Nov 7, 2025 | 5.00 | 5.50 | 2.63 | 2.63 | 2.63 | -47.40% | 183 |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 250 |
| Nov 5, 2025 | 2.16 | 5.99 | 2.16 | 5.50 | 5.50 | 57.14% | 918 |
| Nov 4, 2025 | 2.16 | 3.50 | 2.13 | 3.50 | 3.50 | 62.04% | 28 |
| Nov 3, 2025 | 1.10 | 4.50 | 1.10 | 2.16 | 2.16 | - | 530 |
| Oct 31, 2025 | 5.25 | 5.25 | 2.16 | 2.16 | 2.16 | -64.30% | 531 |
| Oct 30, 2025 | 5.25 | 6.05 | 5.25 | 6.05 | 6.05 | 9.01% | 228 |
| Oct 29, 2025 | 2.50 | 6.55 | 2.50 | 5.55 | 5.55 | 38.75% | 1,116 |
| Oct 27, 2025 | 6.00 | 6.00 | 3.00 | 4.00 | 4.00 | -35.48% | 1,094 |
| Oct 24, 2025 | 4.51 | 6.25 | 4.50 | 6.20 | 6.20 | 3.33% | 429 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 200 |