Sinphar Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	33.45	33.45	32.90	33.10	33.10	-0.60%	210,177
Jul 8, 2026	33.95	34.10	33.15	33.30	33.30	-1.04%	402,231
Jul 7, 2026	34.10	34.10	33.30	33.65	33.65	-0.44%	677,516
Jul 6, 2026	33.80	34.55	33.65	33.80	33.80	0.60%	934,953
Jul 3, 2026	33.10	33.90	33.10	33.60	33.60	2.13%	574,966
Jul 2, 2026	32.80	33.10	32.70	32.90	32.90	0.30%	275,424
Jul 1, 2026	32.90	32.90	32.50	32.80	32.80	0.46%	279,006
Jun 30, 2026	32.90	32.95	32.50	32.65	32.65	-0.15%	420,687
Jun 29, 2026	32.15	32.90	32.15	32.70	32.70	2.19%	586,942
Jun 26, 2026	32.35	32.50	32.00	32.00	32.00	-1.08%	320,418
Jun 25, 2026	32.30	32.60	32.15	32.35	32.35	0.15%	291,036
Jun 24, 2026	31.90	32.30	31.75	32.30	32.30	1.41%	676,831
Jun 23, 2026	32.10	32.10	31.75	31.85	31.85	-0.78%	239,251
Jun 22, 2026	31.95	32.15	31.65	32.10	32.10	0.63%	592,480
Jun 18, 2026	31.90	31.95	31.65	31.90	31.90	0.16%	389,194
Jun 17, 2026	31.60	31.85	31.60	31.85	31.85	0.63%	242,673
Jun 16, 2026	31.45	31.65	31.30	31.65	31.65	0.64%	236,157
Jun 15, 2026	31.45	31.75	31.40	31.45	31.45	-0.16%	364,454
Jun 12, 2026	31.40	31.65	31.00	31.50	31.50	1.29%	421,773
Jun 11, 2026	31.35	31.40	30.95	31.10	31.10	-0.64%	228,377
Jun 10, 2026	31.25	31.45	31.25	31.30	31.30	0.16%	125,910
Jun 9, 2026	31.20	31.70	31.20	31.25	31.25	-0.32%	486,355
Jun 8, 2026	31.15	31.40	30.95	31.35	31.35	-0.32%	387,657
Jun 5, 2026	31.45	31.55	31.25	31.45	31.45	0.32%	445,766
Jun 4, 2026	30.90	31.40	30.85	31.35	31.35	1.46%	585,829
Jun 3, 2026	31.30	31.30	30.80	30.90	30.90	-1.28%	475,963
Jun 2, 2026	31.10	31.30	30.85	31.30	31.30	0.97%	561,376
Jun 1, 2026	30.65	31.00	30.50	31.00	31.00	0.98%	681,469
May 29, 2026	30.75	30.85	30.60	30.70	30.70	-	542,183
May 28, 2026	30.55	30.85	30.55	30.70	30.70	0.33%	434,186
May 27, 2026	30.50	30.65	30.35	30.60	30.60	0.33%	324,207
May 26, 2026	30.50	30.60	30.40	30.50	30.50	-	360,235
May 25, 2026	30.75	30.75	30.40	30.50	30.50	-0.81%	561,438
May 22, 2026	30.80	30.85	30.55	30.75	30.75	-0.16%	282,788
May 21, 2026	30.65	30.85	30.55	30.80	30.80	0.49%	340,240
May 20, 2026	30.60	30.70	30.40	30.65	30.65	0.33%	328,319
May 19, 2026	30.45	31.00	30.45	30.55	30.55	-0.16%	345,384
May 18, 2026	30.60	30.60	30.40	30.60	30.60	-	285,151
May 15, 2026	30.65	30.70	30.50	30.60	30.60	-0.16%	263,237
May 14, 2026	30.55	30.80	30.55	30.65	30.65	-0.49%	258,641
May 13, 2026	30.85	30.85	29.80	30.80	30.80	-0.48%	481,223
May 12, 2026	30.55	30.95	30.45	30.95	30.95	1.31%	593,339
May 11, 2026	30.65	30.75	30.45	30.55	30.55	-0.33%	490,115
May 8, 2026	30.70	30.90	30.55	30.65	30.65	-0.33%	314,170
May 7, 2026	31.00	31.00	30.65	30.75	30.75	-0.49%	377,267
May 6, 2026	31.40	31.40	30.90	30.90	30.90	-1.90%	569,271
May 5, 2026	31.35	31.60	31.35	31.50	31.50	0.16%	115,620
May 4, 2026	31.50	31.55	31.25	31.45	31.45	-0.16%	264,127
Apr 30, 2026	31.85	32.00	31.45	31.50	31.50	-1.10%	267,358
Apr 29, 2026	31.85	31.95	31.70	31.85	31.85	0.31%	115,270