Sincerity Applied Materials Holdings Corp. (SINC)
OTCMKTS · Delayed Price · Currency is USD
5.80
+1.30 (28.89%)
At close: May 12, 2026
SINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.00 | 7.24 | 6.00 | 6.00 | 6.00 | 3.45% | 220 |
| May 12, 2026 | 5.00 | 5.85 | 1.50 | 5.80 | 5.80 | 28.89% | 2,692 |
| May 11, 2026 | 3.00 | 4.50 | 3.00 | 4.50 | 4.50 | 136.84% | 467 |
| May 8, 2026 | 1.18 | 1.90 | 1.18 | 1.90 | 1.90 | 75.93% | 500 |
| May 7, 2026 | 1.70 | 1.70 | 1.08 | 1.08 | 1.08 | -36.47% | 11 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 26 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1 |
| Apr 17, 2026 | 5.15 | 5.15 | 1.75 | 1.75 | 1.75 | -12.50% | 74 |
| Apr 16, 2026 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | 33.33% | 20 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -25.00% | 4 |
| Apr 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14.29% | 1 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 110 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 16.67% | 2 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -66.67% | 6 |
| Mar 17, 2026 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | 12.50% | 110 |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 127.27% | 100 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -56.00% | 10 |
| Mar 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 505 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 275.00% | 14 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -76.92% | 5 |
| Feb 27, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 354 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 15.56% | 100 |
| Feb 25, 2026 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | 30.43% | 111 |
| Feb 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 4 |
| Feb 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | 1 |
| Feb 18, 2026 | 5.00 | 5.00 | 3.46 | 3.46 | 3.46 | 0.29% | 106 |
| Feb 17, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | - | 42 |
| Feb 13, 2026 | 4.80 | 4.80 | 3.45 | 3.45 | 3.45 | -28.12% | 302 |
| Feb 11, 2026 | 3.90 | 4.80 | 3.90 | 4.80 | 4.80 | 11.63% | 2,779 |
| Feb 10, 2026 | 3.90 | 4.30 | 3.90 | 4.30 | 4.30 | -24.83% | 880 |
| Feb 9, 2026 | 4.20 | 7.51 | 4.00 | 5.72 | 5.72 | 43.00% | 11,435 |
| Feb 6, 2026 | 3.80 | 5.50 | 3.80 | 4.00 | 4.00 | -11.11% | 1,252 |
| Feb 5, 2026 | 4.00 | 4.50 | 1.00 | 4.50 | 4.50 | - | 26,234 |
| Feb 4, 2026 | 5.01 | 5.01 | 4.00 | 4.50 | 4.50 | -11.76% | 2,920 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -10.53% | 337 |
| Feb 2, 2026 | 7.00 | 7.60 | 5.70 | 5.70 | 5.70 | -21.92% | 28,933 |
| Jan 30, 2026 | 5.01 | 7.75 | 5.00 | 7.30 | 7.30 | 32.73% | 5,500 |
| Jan 29, 2026 | 6.09 | 6.09 | 4.00 | 5.50 | 5.50 | 10.00% | 3,764 |
| Jan 28, 2026 | 4.00 | 6.00 | 3.41 | 5.00 | 5.00 | 51.06% | 23,885 |
| 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 |