Sinon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.60	39.60	39.30	39.30	39.30	-0.63%	995,776
Jun 4, 2026	39.50	39.70	39.30	39.55	39.55	0.13%	786,010
Jun 3, 2026	39.05	39.80	39.00	39.50	39.50	1.02%	1,212,206
Jun 2, 2026	39.00	39.35	38.65	39.10	39.10	0.26%	1,102,661
Jun 1, 2026	38.90	39.15	38.30	39.00	39.00	0.26%	1,324,276
May 29, 2026	38.85	39.10	38.50	38.90	38.90	0.13%	1,469,112
May 28, 2026	39.55	39.55	38.85	38.85	38.85	-1.77%	1,775,199
May 27, 2026	39.25	39.60	39.05	39.55	39.55	0.89%	1,035,166
May 26, 2026	39.40	39.75	39.20	39.20	39.20	-0.51%	992,370
May 25, 2026	39.90	39.95	39.30	39.40	39.40	-1.25%	1,799,523
May 22, 2026	40.20	40.20	39.75	39.90	39.90	-0.75%	1,644,692
May 21, 2026	40.60	40.75	40.20	40.20	40.20	-0.74%	1,337,103
May 20, 2026	40.65	40.65	40.50	40.50	40.50	-0.37%	697,084
May 19, 2026	40.80	41.10	40.60	40.65	40.65	-0.37%	653,513
May 18, 2026	40.80	40.95	40.65	40.80	40.80	-0.24%	588,562
May 15, 2026	41.30	41.45	40.90	40.90	40.90	-0.85%	945,539
May 14, 2026	41.45	41.45	41.25	41.25	41.25	-0.48%	357,050
May 13, 2026	41.30	41.45	41.15	41.45	41.45	0.36%	820,909
May 12, 2026	41.50	41.50	41.20	41.30	41.30	-0.36%	859,270
May 11, 2026	41.95	41.95	41.10	41.45	41.45	-1.19%	1,346,490
May 8, 2026	42.20	42.20	41.80	41.95	41.95	-0.83%	700,589
May 7, 2026	42.00	42.45	41.90	42.30	42.30	0.36%	787,779
May 6, 2026	41.95	42.20	41.90	42.15	42.15	0.48%	384,307
May 5, 2026	41.70	42.15	41.70	41.95	41.95	-0.47%	419,428
May 4, 2026	42.20	42.35	42.05	42.15	42.15	-0.12%	481,095
Apr 30, 2026	43.00	43.00	42.20	42.20	42.20	-1.52%	856,321
Apr 29, 2026	42.55	43.00	42.05	42.85	42.85	1.30%	608,732
Apr 28, 2026	41.70	42.40	41.70	42.30	42.30	0.83%	663,204
Apr 27, 2026	41.80	42.10	41.35	41.95	41.95	-0.12%	838,195
Apr 24, 2026	42.00	42.00	41.75	42.00	42.00	-0.24%	658,831
Apr 23, 2026	42.40	42.50	41.75	42.10	42.10	-0.94%	958,761
Apr 22, 2026	42.70	42.75	42.45	42.50	42.50	-0.12%	394,437
Apr 21, 2026	42.75	42.75	42.30	42.55	42.55	-0.47%	528,506
Apr 20, 2026	42.65	42.75	42.30	42.75	42.75	0.23%	566,218
Apr 17, 2026	42.85	42.85	42.45	42.65	42.65	-0.47%	383,190
Apr 16, 2026	42.45	42.85	42.10	42.85	42.85	1.42%	504,491
Apr 15, 2026	42.70	42.70	42.10	42.25	42.25	-1.29%	925,740
Apr 14, 2026	42.85	42.95	42.65	42.80	42.80	-0.12%	523,984
Apr 13, 2026	42.70	43.10	42.60	42.85	42.85	0.94%	456,041
Apr 10, 2026	43.10	43.20	42.35	42.45	42.45	-1.39%	1,141,875
Apr 9, 2026	43.20	43.20	43.05	43.05	43.05	-0.12%	191,390
Apr 8, 2026	43.55	43.55	43.00	43.10	43.10	-1.03%	701,646
Apr 7, 2026	43.55	43.55	43.30	43.55	43.55	-	389,837
Apr 2, 2026	43.95	44.00	43.40	43.55	43.55	-1.25%	672,805
Apr 1, 2026	45.10	45.10	43.95	44.10	44.10	-0.45%	474,383
Mar 31, 2026	44.90	45.10	44.20	44.30	44.30	-1.34%	614,669
Mar 30, 2026	43.95	44.90	43.70	44.90	44.90	1.81%	738,998
Mar 27, 2026	44.35	44.55	43.70	44.10	44.10	-0.56%	358,152
Mar 26, 2026	44.60	44.80	44.15	44.35	44.35	0.11%	624,083
Mar 25, 2026	45.10	45.10	44.20	44.30	44.30	-1.01%	619,915