Sinphar Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.00	30.25	30.00	30.05	30.05	0.17%	129,820
Nov 12, 2026	29.95	30.15	29.95	30.00	30.00	-0.50%	140,703
Nov 11, 2026	29.90	30.15	29.90	30.15	30.15	0.17%	147,325
Nov 10, 2026	30.05	30.15	29.90	30.10	30.10	-0.17%	216,145
Nov 9, 2026	30.00	30.20	29.90	30.15	30.15	0.84%	303,091
Nov 6, 2026	29.60	30.20	29.35	29.90	29.90	-1.16%	573,467
Nov 5, 2026	30.40	30.60	30.20	30.25	30.25	-0.66%	199,862
Nov 4, 2026	30.40	30.65	30.20	30.45	30.45	0.16%	243,534
Nov 3, 2026	30.80	30.80	30.30	30.40	30.40	-0.65%	235,609
Nov 2, 2026	30.75	30.75	30.45	30.60	30.60	0.16%	79,451
Oct 30, 2026	30.75	30.95	30.50	30.55	30.55	-0.65%	302,322
Oct 29, 2026	30.75	30.85	30.55	30.75	30.75	0.16%	228,927
Oct 28, 2026	30.85	30.85	30.65	30.70	30.70	-	144,859
Oct 27, 2026	31.00	31.00	30.65	30.70	30.70	-	104,190
Oct 22, 2026	30.75	30.90	30.70	30.70	30.70	-	143,365
Oct 21, 2026	30.85	30.95	30.70	30.70	30.70	-0.32%	105,110
Oct 20, 2026	30.85	30.95	30.60	30.80	30.80	-0.16%	90,237
Oct 19, 2026	31.25	31.25	30.80	30.85	30.85	-1.28%	188,187
Oct 16, 2026	31.60	31.60	31.25	31.25	31.25	-1.11%	137,835
Oct 15, 2026	31.80	31.80	31.40	31.60	31.60	-0.32%	219,686
Oct 14, 2026	31.75	31.80	31.50	31.70	31.70	0.32%	80,426
Oct 13, 2026	31.60	31.75	31.30	31.60	31.60	-0.47%	214,318
Oct 12, 2026	32.40	32.55	31.50	31.75	31.75	-2.01%	238,609
Oct 8, 2026	32.10	32.65	32.00	32.40	32.40	0.93%	216,846
Oct 7, 2026	32.10	32.15	31.85	32.10	32.10	-	118,663
Oct 6, 2026	32.00	32.10	31.80	32.10	32.10	-	179,438
Oct 5, 2026	31.95	32.10	31.85	32.10	32.10	-	190,051
Oct 2, 2026	31.80	32.20	31.80	32.10	32.10	-	158,011
Oct 1, 2026	31.85	32.10	31.80	32.10	32.10	-	157,024
Sep 30, 2026	31.75	32.10	31.75	32.10	32.10	-	107,102
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%	164,067
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%	156,837
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