Sinphar Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	31.75	32.00	31.55	31.85	-	0.63%	317,009
Aug 18, 2026	31.65	31.80	31.55	31.65	31.65	-	138,772
Aug 17, 2026	31.80	31.80	31.50	31.65	31.65	-0.31%	90,072
Aug 14, 2026	31.85	31.85	31.55	31.75	31.75	-0.31%	390,741
Aug 13, 2026	31.70	31.90	31.50	31.85	31.85	0.47%	164,389
Aug 12, 2026	31.50	31.85	31.50	31.70	31.70	0.48%	162,658
Aug 11, 2026	31.70	32.00	31.50	31.55	31.55	-1.10%	184,404
Aug 10, 2026	31.80	32.00	31.65	31.90	31.90	0.31%	214,675
Aug 7, 2026	31.70	31.80	31.60	31.80	31.80	0.32%	120,510
Aug 6, 2026	31.60	31.70	31.40	31.70	31.70	-	141,389
Aug 5, 2026	31.50	31.75	31.45	31.70	31.70	-0.16%	358,627
Aug 4, 2026	31.40	31.80	31.30	31.75	31.75	0.16%	245,665
Aug 3, 2026	31.70	31.75	31.35	31.70	31.70	-	270,195
Jul 31, 2026	32.00	32.00	31.45	31.70	31.70	-	394,939
Jul 30, 2026	32.00	32.25	31.70	31.70	31.70	-0.78%	336,691
Jul 29, 2026	31.95	32.10	31.25	31.95	31.95	0.31%	596,265
Jul 28, 2026	31.55	31.95	31.00	31.85	31.85	0.95%	507,717
Jul 27, 2026	31.40	31.75	31.10	31.55	31.55	0.48%	279,054
Jul 24, 2026	31.25	31.45	30.75	31.40	31.40	5.50%	775,375
Jul 23, 2026	30.99	31.04	30.57	30.71	29.76	-0.91%	920,766
Jul 22, 2026	31.04	31.04	30.76	30.99	30.04	0.46%	777,367
Jul 21, 2026	30.52	31.09	30.52	30.85	29.90	1.08%	410,505
Jul 20, 2026	30.61	30.76	30.28	30.52	29.58	0.31%	478,072
Jul 17, 2026	30.57	30.66	30.19	30.43	29.49	-0.77%	495,474
Jul 16, 2026	30.99	30.99	30.61	30.66	29.72	-1.07%	878,837
Jul 15, 2026	31.09	31.09	30.80	30.99	30.04	0.31%	213,664
Jul 14, 2026	31.32	31.32	30.57	30.90	29.95	-0.61%	329,107
Jul 13, 2026	31.13	31.37	30.99	31.09	30.13	-0.45%	345,686
Jul 9, 2026	31.56	31.56	31.04	31.23	30.27	-0.60%	222,787
Jul 8, 2026	32.03	32.17	31.27	31.42	30.45	-1.04%	426,364
Jul 7, 2026	32.17	32.17	31.42	31.75	30.77	-0.44%	718,166
Jul 6, 2026	31.89	32.59	31.75	31.89	30.91	0.60%	991,050
Jul 3, 2026	31.23	31.98	31.23	31.70	30.72	2.13%	609,463
Jul 2, 2026	30.94	31.23	30.85	31.04	30.08	0.30%	291,949
Jul 1, 2026	31.04	31.04	30.66	30.94	29.99	0.46%	295,746
Jun 30, 2026	31.04	31.09	30.66	30.80	29.85	-0.15%	445,928
Jun 29, 2026	30.33	31.04	30.33	30.85	29.90	2.19%	622,158
Jun 26, 2026	30.52	30.66	30.19	30.19	29.26	-1.08%	339,643
Jun 25, 2026	30.47	30.76	30.33	30.52	29.58	0.15%	308,498
Jun 24, 2026	30.09	30.47	29.95	30.47	29.53	1.41%	717,440
Jun 23, 2026	30.28	30.28	29.95	30.05	29.12	-0.78%	253,606
Jun 22, 2026	30.14	30.33	29.86	30.28	29.35	0.63%	628,028
Jun 18, 2026	30.09	30.14	29.86	30.09	29.17	0.16%	412,545
Jun 17, 2026	29.81	30.05	29.81	30.05	29.12	0.63%	257,233
Jun 16, 2026	29.67	29.86	29.53	29.86	28.94	0.64%	250,326
Jun 15, 2026	29.67	29.95	29.62	29.67	28.76	-0.16%	386,321
Jun 12, 2026	29.62	29.86	29.25	29.72	28.80	1.29%	449,347
Jun 11, 2026	29.58	29.62	29.20	29.34	28.44	-0.64%	242,079
Jun 10, 2026	29.48	29.67	29.48	29.53	28.62	0.16%	211,682
Jun 9, 2026	29.43	29.91	29.43	29.48	28.57	-0.32%	515,871