Sinphar Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	31.90	32.10	31.75	32.10	32.10	-	128,119
Sep 24, 2026	31.75	32.15	31.75	32.10	32.10	-	168,535
Sep 23, 2026	32.05	32.10	31.75	32.10	32.10	0.31%	156,764
Sep 22, 2026	31.65	32.05	31.65	32.00	32.00	-	165,583
Sep 21, 2026	32.10	32.10	31.50	32.00	32.00	-2.44%	355,060
Sep 18, 2026	31.40	32.80	31.30	32.80	32.80	4.13%	214,826
Sep 17, 2026	31.10	31.50	31.10	31.50	31.50	0.64%	138,861
Sep 16, 2026	31.30	31.45	31.05	31.30	31.30	-	155,505
Sep 15, 2026	30.90	31.30	30.90	31.30	31.30	0.48%	163,938
Sep 14, 2026	30.95	31.20	30.90	31.15	31.15	-0.16%	156,697
Sep 11, 2026	30.90	31.20	30.90	31.20	31.20	0.16%	135,143
Sep 10, 2026	31.10	31.30	30.90	31.15	31.15	0.16%	97,296
Sep 9, 2026	31.10	31.15	30.90	31.10	31.10	-	168,289
Sep 8, 2026	31.00	31.20	30.85	31.10	31.10	-0.16%	165,140
Sep 7, 2026	30.65	31.30	30.35	31.15	31.15	1.80%	584,301
Sep 4, 2026	30.60	30.70	30.45	30.60	30.60	-	117,624
Sep 3, 2026	30.65	30.65	30.50	30.60	30.60	-0.16%	152,828
Sep 2, 2026	30.60	30.70	30.55	30.65	30.65	0.16%	104,551
Sep 1, 2026	30.60	30.80	30.60	30.60	30.60	-0.16%	283,596
Aug 31, 2026	30.70	30.80	30.60	30.65	30.65	-0.33%	147,449
Aug 28, 2026	30.75	30.95	30.60	30.75	30.75	-	289,351
Aug 27, 2026	30.65	31.40	30.50	30.75	30.75	0.29%	342,547
Aug 26, 2026	30.66	30.71	30.47	30.66	30.66	0.15%	451,440
Aug 25, 2026	30.61	30.66	30.47	30.61	30.61	-0.31%	225,243
Aug 24, 2026	30.90	30.90	30.19	30.71	30.71	0.15%	192,578
Aug 21, 2026	30.66	30.66	30.47	30.66	30.66	-	192,091
Aug 20, 2026	30.33	30.66	30.28	30.66	30.66	1.56%	378,237
Aug 19, 2026	29.95	30.19	29.76	30.19	30.19	1.11%	374,275
Aug 18, 2026	29.86	30.00	29.76	29.86	29.86	-	147,098
Aug 17, 2026	30.00	30.00	29.72	29.86	29.86	-0.31%	95,476
Aug 14, 2026	30.05	30.05	29.76	29.95	29.95	-0.31%	414,185
Aug 13, 2026	29.91	30.09	29.72	30.05	30.05	0.47%	174,252
Aug 12, 2026	29.72	30.05	29.72	29.91	29.91	0.48%	172,417
Aug 11, 2026	29.91	30.19	29.72	29.76	29.76	-1.10%	195,468
Aug 10, 2026	30.00	30.19	29.86	30.09	30.09	0.31%	229,027
Aug 7, 2026	29.91	30.00	29.81	30.00	30.00	0.32%	127,740
Aug 6, 2026	29.81	29.91	29.62	29.91	29.91	-	149,872
Aug 5, 2026	29.72	29.95	29.67	29.91	29.91	-0.16%	380,144
Aug 4, 2026	29.62	30.00	29.53	29.95	29.95	0.16%	260,404
Aug 3, 2026	29.91	29.95	29.58	29.91	29.91	-	286,406
Jul 31, 2026	30.19	30.19	29.67	29.91	29.91	-	418,635
Jul 30, 2026	30.19	30.43	29.91	29.91	29.91	-0.78%	356,892
Jul 29, 2026	30.14	30.28	29.48	30.14	30.14	0.31%	632,040
Jul 28, 2026	29.76	30.14	29.25	30.05	30.05	0.95%	539,236
Jul 27, 2026	29.62	29.95	29.34	29.76	29.76	0.48%	295,960
Jul 24, 2026	29.48	29.67	29.01	29.62	29.62	-0.47%	821,897
Jul 23, 2026	30.99	31.04	30.57	30.71	29.76	-0.91%	920,765
Jul 22, 2026	31.04	31.04	30.76	30.99	30.04	0.46%	777,366
Jul 21, 2026	30.52	31.09	30.52	30.85	29.90	1.08%	410,504
Jul 20, 2026	30.61	30.76	30.28	30.52	29.58	0.31%	478,071