Sinon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	41.30	41.45	40.90	40.90	40.90	-0.85%	940,983
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
Mar 24, 2026	44.20	44.95	43.95	44.75	44.75	1.70%	741,495
Mar 23, 2026	44.20	45.00	43.95	44.00	44.00	-1.23%	811,816
Mar 20, 2026	44.30	44.85	43.90	44.55	44.55	1.83%	1,074,811
Mar 19, 2026	44.10	44.50	43.75	43.75	43.75	-1.13%	2,508,784
Mar 18, 2026	44.05	44.60	43.60	44.25	44.25	-5.85%	3,797,822
Mar 17, 2026	46.80	47.10	46.35	47.00	47.00	1.40%	2,233,206
Mar 16, 2026	46.25	46.80	46.15	46.35	43.85	0.43%	1,128,556
Mar 13, 2026	47.05	47.40	46.15	46.15	43.66	-1.91%	2,279,095
Mar 12, 2026	47.20	47.45	46.90	47.05	44.51	-0.21%	984,119
Mar 11, 2026	47.10	47.30	46.65	47.15	44.61	0.11%	1,016,081
Mar 10, 2026	46.85	47.45	46.85	47.10	44.56	0.53%	881,526
Mar 9, 2026	46.60	48.20	46.45	46.85	44.32	-0.21%	1,577,116
Mar 6, 2026	47.00	47.00	46.60	46.95	44.42	-0.11%	571,303
Mar 5, 2026	47.05	47.50	46.75	47.00	44.46	0.43%	731,156
Mar 4, 2026	46.70	47.00	46.10	46.80	44.28	0.21%	1,287,617