Sinphar Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	31.00	31.25	30.80	31.25	31.25	0.97%	572,138
Mar 23, 2026	30.70	31.00	30.60	30.95	30.95	-0.16%	217,156
Mar 20, 2026	30.70	31.10	30.70	31.00	31.00	0.98%	219,973
Mar 19, 2026	30.75	30.95	30.65	30.70	30.70	-1.13%	267,860
Mar 18, 2026	31.35	31.35	30.80	31.05	31.05	-0.48%	427,621
Mar 17, 2026	31.00	31.25	30.85	31.20	31.20	0.97%	383,081
Mar 16, 2026	30.75	31.10	30.75	30.90	30.90	0.16%	249,868
Mar 13, 2026	30.70	30.95	30.70	30.85	30.85	-0.16%	174,786
Mar 12, 2026	30.95	31.25	30.80	30.90	30.90	-0.64%	274,735
Mar 11, 2026	30.70	31.45	30.70	31.10	31.10	1.80%	400,802
Mar 10, 2026	30.35	30.75	30.35	30.55	30.55	-0.16%	340,934
Mar 9, 2026	30.20	30.60	30.05	30.60	30.60	-0.65%	436,975
Mar 6, 2026	30.75	30.80	30.50	30.80	30.80	0.16%	164,568
Mar 5, 2026	30.40	30.75	30.30	30.75	30.75	1.49%	215,676
Mar 4, 2026	30.40	30.40	29.80	30.30	30.30	-0.33%	631,723
Mar 3, 2026	30.50	30.65	30.40	30.40	30.40	-0.82%	260,207
Mar 2, 2026	30.50	30.75	30.40	30.65	30.65	-0.33%	171,738
Feb 26, 2026	30.70	30.85	30.55	30.75	30.75	0.16%	182,413
Feb 25, 2026	30.80	30.90	30.65	30.70	30.70	-0.49%	263,729
Feb 24, 2026	31.05	31.05	30.75	30.85	30.85	-0.16%	234,647
Feb 23, 2026	30.65	31.05	30.65	30.90	30.90	1.15%	266,643
Feb 11, 2026	30.65	30.65	30.40	30.55	30.55	-0.33%	219,377
Feb 10, 2026	30.65	30.65	30.50	30.65	30.65	-	219,497
Feb 9, 2026	30.60	30.75	30.55	30.65	30.65	0.16%	159,070
Feb 6, 2026	30.75	30.75	30.50	30.60	30.60	-0.49%	231,710
Feb 5, 2026	30.90	30.90	30.70	30.75	30.75	-	93,668
Feb 4, 2026	30.70	30.85	30.70	30.75	30.75	0.16%	131,064
Feb 3, 2026	30.90	31.05	30.70	30.70	30.70	-0.49%	131,389
Feb 2, 2026	30.95	30.95	30.55	30.85	30.85	-0.64%	271,372
Jan 30, 2026	31.30	31.30	30.75	31.05	31.05	-0.48%	183,038
Jan 29, 2026	31.30	31.55	31.15	31.20	31.20	-0.32%	288,937
Jan 28, 2026	31.45	31.50	31.25	31.30	31.30	0.48%	308,832
Jan 27, 2026	30.95	31.35	30.95	31.15	31.15	0.48%	413,619
Jan 26, 2026	31.05	31.15	30.90	31.00	31.00	-0.32%	189,756
Jan 23, 2026	31.00	31.15	30.75	31.10	31.10	0.48%	296,321
Jan 22, 2026	30.95	31.05	30.75	30.95	30.95	0.16%	188,515
Jan 21, 2026	30.80	30.90	30.55	30.90	30.90	0.32%	315,732
Jan 20, 2026	31.00	31.00	30.80	30.80	30.80	-0.32%	157,288
Jan 19, 2026	30.90	31.00	30.80	30.90	30.90	-0.32%	363,537
Jan 16, 2026	31.10	31.15	30.80	31.00	31.00	0.49%	288,645
Jan 15, 2026	30.95	31.15	30.75	30.85	30.85	-	226,524
Jan 14, 2026	30.80	30.90	30.70	30.85	30.85	1.15%	209,686
Jan 13, 2026	30.60	30.80	30.45	30.50	30.50	-0.33%	152,374
Jan 12, 2026	30.55	30.75	30.50	30.60	30.60	0.16%	137,422
Jan 9, 2026	30.40	30.70	30.40	30.55	30.55	0.66%	195,727
Jan 8, 2026	30.25	30.40	30.20	30.35	30.35	0.33%	146,975
Jan 7, 2026	30.25	30.30	30.10	30.25	30.25	0.17%	213,194
Jan 6, 2026	30.05	30.40	30.05	30.20	30.20	-	180,877
Jan 5, 2026	30.50	30.50	30.05	30.20	30.20	-0.98%	296,513
Jan 2, 2026	30.50	30.55	30.45	30.50	30.50	-	85,033