Sincerity Applied Materials Holdings Corp. (SINC)
OTCMKTS · Delayed Price · Currency is USD
6.05
+0.50 (9.01%)
At close: Oct 30, 2025
SINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 4.01 | 6.30 | 4.00 | 6.30 | 6.30 | 14.55% | 1,178 |
| Oct 21, 2025 | 5.29 | 6.09 | 3.80 | 5.50 | 5.50 | 10.00% | 1,481 |
| Oct 20, 2025 | 3.00 | 5.30 | 2.25 | 5.00 | 5.00 | 66.67% | 2,098 |
| Oct 17, 2025 | 0.20 | 7.00 | 0.20 | 3.00 | 3.00 | 100.00% | 1,664 |
| Oct 15, 2025 | 1.10 | 1.50 | 1.00 | 1.50 | 1.50 | 48.51% | 195 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.01 | 1.01 | 1.01 | -49.50% | 196 |
| Oct 13, 2025 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | 2.04% | 11 |
| Oct 10, 2025 | 2.57 | 2.60 | 1.96 | 1.96 | 1.96 | -21.60% | 193 |
| Oct 9, 2025 | 1.90 | 2.50 | 1.90 | 2.50 | 2.50 | 25.00% | 728 |
| Oct 8, 2025 | 1.00 | 2.00 | 0.51 | 2.00 | 2.00 | 100.00% | 466 |
| Oct 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1 |
| Oct 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 44 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.01 | 1.01 | 1.01 | -42.29% | 20 |
| Oct 2, 2025 | 1.01 | 1.75 | 0.10 | 1.75 | 1.75 | 47.06% | 439 |
| Oct 1, 2025 | 1.05 | 1.19 | 1.01 | 1.19 | 1.19 | -20.67% | 203 |
| Sep 30, 2025 | 1.50 | 1.50 | 0.22 | 1.50 | 1.50 | 2.74% | 405 |
| Sep 29, 2025 | 1.45 | 2.00 | 1.45 | 1.46 | 1.46 | 2.00% | 814 |
| Sep 26, 2025 | 3.80 | 3.80 | 0.05 | 0.05 | 0.05 | -96.43% | 213 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.40 | 1.40 | 1.40 | -17.65% | 443 |
| Sep 23, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -15.00% | 144 |
| Sep 22, 2025 | 5.00 | 5.00 | 1.61 | 2.00 | 2.00 | 42.86% | 1,127 |
| Sep 19, 2025 | 2.77 | 5.00 | 1.40 | 1.40 | 1.40 | -53.33% | 46 |
| Sep 18, 2025 | 1.19 | 5.00 | 1.19 | 3.00 | 3.00 | 200.00% | 158 |
| Sep 17, 2025 | 0.15 | 1.00 | 0.15 | 1.00 | 1.00 | 1.00% | 609 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | 25.00% | 204 |
| Sep 15, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | -99.50% | 521 |
| Sep 12, 2025 | 5.00 | 10.00 | 5.00 | 10.00 | 10.00 | - | 78 |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.00% | 14 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -99.00% | 20 |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 40 |
| Sep 5, 2025 | 0.10 | 10.00 | 0.10 | 10.00 | 10.00 | - | 25 |
| Sep 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 118 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 26 |
| Sep 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 44 |
| Aug 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.00% | 14 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 22, 2025 | 0.10 | 10.00 | 0.10 | 0.10 | 0.10 | - | 21 |
| Aug 15, 2025 | 10.00 | 10.00 | 0.10 | 0.10 | 0.10 | -99.00% | 2 |
| Aug 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6 |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 13 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.00% | 94 |
| Aug 4, 2025 | 0.10 | 10.00 | 0.10 | 0.10 | 0.10 | -99.00% | 14 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |