Sinon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.80	45.85	45.40	45.40	45.40	-0.87%	727,493
Jan 29, 2026	46.00	46.20	45.80	45.80	45.80	-0.43%	386,618
Jan 28, 2026	46.10	46.30	45.80	46.00	46.00	-0.22%	532,410
Jan 27, 2026	46.75	46.80	46.10	46.10	46.10	-1.18%	569,532
Jan 26, 2026	46.30	47.05	46.30	46.65	46.65	0.65%	649,533
Jan 23, 2026	46.50	46.70	46.20	46.35	46.35	0.11%	514,643
Jan 22, 2026	46.20	46.40	46.00	46.30	46.30	0.11%	339,832
Jan 21, 2026	45.70	46.45	45.70	46.25	46.25	0.76%	881,517
Jan 20, 2026	45.50	46.10	45.50	45.90	45.90	0.66%	293,666
Jan 19, 2026	45.40	46.20	45.40	45.60	45.60	0.22%	678,529
Jan 16, 2026	45.90	46.20	45.50	45.50	45.50	-0.87%	644,189
Jan 15, 2026	45.10	45.90	45.10	45.90	45.90	1.44%	666,090
Jan 14, 2026	44.95	45.35	44.95	45.25	45.25	0.78%	412,749
Jan 13, 2026	45.10	45.35	44.75	44.90	44.90	-0.44%	773,605
Jan 12, 2026	45.00	45.10	44.50	45.10	45.10	0.22%	567,482
Jan 9, 2026	45.00	45.00	44.70	45.00	45.00	0.33%	459,419
Jan 8, 2026	44.40	45.10	44.40	44.85	44.85	0.56%	930,770
Jan 7, 2026	44.40	44.90	44.35	44.60	44.60	0.45%	634,514
Jan 6, 2026	44.20	44.50	44.05	44.40	44.40	0.45%	399,255
Jan 5, 2026	44.10	44.45	43.95	44.20	44.20	0.23%	414,840
Jan 2, 2026	43.75	44.40	43.75	44.10	44.10	0.80%	330,826
Dec 31, 2025	44.10	44.10	43.75	43.75	43.75	-0.68%	464,893
Dec 30, 2025	44.30	44.30	43.65	44.05	44.05	-0.79%	272,157
Dec 29, 2025	44.00	44.40	44.00	44.40	44.40	0.68%	294,301
Dec 26, 2025	44.30	44.45	44.00	44.10	44.10	-	327,086
Dec 24, 2025	44.10	44.50	43.90	44.10	44.10	-0.11%	254,813
Dec 23, 2025	44.10	44.25	43.85	44.15	44.15	0.11%	241,636
Dec 22, 2025	44.10	44.45	43.85	44.10	44.10	-0.79%	359,369
Dec 19, 2025	44.45	44.45	43.75	44.45	44.45	0.57%	962,399
Dec 18, 2025	44.20	44.20	43.95	44.20	44.20	-	324,150
Dec 17, 2025	44.10	44.40	43.80	44.20	44.20	0.57%	545,276
Dec 16, 2025	43.40	44.00	43.40	43.95	43.95	0.23%	386,154
Dec 15, 2025	43.95	43.95	43.60	43.85	43.85	0.80%	262,071
Dec 12, 2025	43.45	43.80	43.40	43.50	43.50	0.35%	318,153
Dec 11, 2025	43.25	43.45	43.15	43.35	43.35	0.46%	328,257
Dec 10, 2025	43.00	43.45	42.95	43.15	43.15	0.47%	243,147
Dec 9, 2025	42.90	43.10	42.90	42.95	42.95	0.12%	267,325
Dec 8, 2025	43.10	43.15	42.90	42.90	42.90	-0.35%	407,962
Dec 5, 2025	42.90	43.35	42.90	43.05	43.05	0.23%	300,775
Dec 4, 2025	42.70	43.20	42.70	42.95	42.95	0.59%	420,647
Dec 3, 2025	42.80	43.05	42.70	42.70	42.70	-0.23%	329,526
Dec 2, 2025	42.75	43.05	42.70	42.80	42.80	0.12%	239,226
Dec 1, 2025	42.70	43.10	42.70	42.75	42.75	-0.23%	339,053
Nov 28, 2025	42.85	43.00	42.80	42.85	42.85	-	203,779
Nov 27, 2025	42.60	43.20	42.60	42.85	42.85	-0.12%	226,807
Nov 26, 2025	42.40	42.90	42.40	42.90	42.90	1.18%	317,132
Nov 25, 2025	42.50	42.60	42.20	42.40	42.40	-0.59%	305,767
Nov 24, 2025	42.10	42.65	42.10	42.65	42.65	1.31%	426,026
Nov 21, 2025	41.95	42.15	41.90	42.10	42.10	0.36%	388,525
Nov 20, 2025	41.80	42.15	41.70	41.95	41.95	0.48%	264,919