Sinphar Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	31.80	31.90	31.75	31.75	31.75	-0.47%	101,437
Apr 27, 2026	31.65	32.00	31.20	31.90	31.90	0.79%	351,132
Apr 24, 2026	31.85	31.85	31.60	31.65	31.65	-0.63%	210,703
Apr 23, 2026	32.35	32.35	31.55	31.85	31.85	-1.39%	446,972
Apr 22, 2026	32.15	32.35	31.85	32.30	32.30	1.25%	618,378
Apr 21, 2026	32.10	32.15	31.80	31.90	31.90	-0.93%	392,013
Apr 20, 2026	32.15	32.20	31.95	32.20	32.20	0.16%	313,404
Apr 17, 2026	32.05	32.25	31.90	32.15	32.15	0.16%	509,050
Apr 16, 2026	31.90	32.15	31.85	32.10	32.10	0.31%	502,223
Apr 15, 2026	31.90	32.00	31.55	32.00	32.00	0.79%	525,347
Apr 14, 2026	31.95	31.95	31.60	31.75	31.75	0.16%	334,880
Apr 13, 2026	31.70	31.75	31.50	31.70	31.70	0.32%	223,958
Apr 10, 2026	31.45	31.70	31.45	31.60	31.60	0.48%	264,978
Apr 9, 2026	31.65	31.65	31.45	31.45	31.45	-0.63%	177,273
Apr 8, 2026	31.85	31.85	31.50	31.65	31.65	-0.31%	368,653
Apr 7, 2026	31.45	31.75	31.20	31.75	31.75	1.44%	477,443
Apr 2, 2026	31.60	31.60	31.20	31.30	31.30	-0.63%	352,351
Apr 1, 2026	30.85	31.70	30.70	31.50	31.50	2.61%	970,334
Mar 31, 2026	30.80	31.00	30.65	30.70	30.70	-0.97%	153,322
Mar 30, 2026	31.00	31.05	30.80	31.00	31.00	-	92,130
Mar 27, 2026	30.85	31.05	30.80	31.00	31.00	0.49%	101,256
Mar 26, 2026	31.30	31.30	30.80	30.85	30.85	-1.44%	293,358
Mar 25, 2026	31.40	31.40	31.05	31.30	31.30	0.16%	241,782
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