Sincere Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.00	36.30	33.60	34.75	34.75	-2.11%	25,986,050
Mar 12, 2026	34.85	36.65	34.75	35.50	35.50	3.05%	26,585,650
Mar 11, 2026	33.30	34.50	33.15	34.45	34.45	3.92%	17,089,080
Mar 10, 2026	33.70	35.35	32.60	33.15	33.15	-2.79%	28,165,073
Mar 9, 2026	33.30	35.35	32.30	34.10	34.10	0.29%	50,940,587
Mar 6, 2026	36.50	36.65	33.60	34.00	34.00	-2.72%	43,691,220
Mar 5, 2026	35.30	37.90	34.00	34.95	34.95	-0.14%	41,373,950
Mar 4, 2026	38.60	39.50	34.25	35.00	35.00	-7.53%	57,905,670
Mar 3, 2026	39.05	40.20	36.10	37.85	37.85	2.02%	85,268,400
Mar 2, 2026	37.10	37.10	37.10	37.10	37.10	9.93%	13,861,120
Feb 26, 2026	32.70	34.45	32.50	33.75	33.75	2.58%	24,899,390
Feb 25, 2026	31.40	33.70	31.40	32.90	32.90	6.47%	30,348,530
Feb 24, 2026	30.15	31.15	30.05	30.90	30.90	4.39%	15,655,800
Feb 23, 2026	30.00	30.35	29.30	29.60	29.60	1.54%	11,962,000
Feb 11, 2026	29.00	29.35	28.70	29.15	29.15	-0.34%	6,497,493
Feb 10, 2026	28.75	29.35	28.50	29.25	29.25	1.92%	8,628,114
Feb 9, 2026	28.00	28.70	27.95	28.70	28.70	3.05%	5,716,626
Feb 6, 2026	28.05	28.20	27.35	27.85	27.85	-2.28%	7,375,269
Feb 5, 2026	28.65	28.75	28.15	28.50	28.50	-1.72%	6,637,031
Feb 4, 2026	28.60	29.10	28.15	29.00	29.00	1.22%	6,364,307
Feb 3, 2026	28.10	28.90	27.95	28.65	28.65	3.24%	14,385,640
Feb 2, 2026	30.25	30.30	27.60	27.75	27.75	-5.13%	29,496,030
Jan 30, 2026	30.20	30.50	29.20	29.25	29.25	-1.02%	17,006,660
Jan 29, 2026	30.75	31.50	29.35	29.55	29.55	-5.59%	33,329,420
Jan 28, 2026	31.50	32.05	30.25	31.30	31.30	7.38%	46,911,460
Jan 27, 2026	29.60	30.20	29.10	29.15	29.15	0.34%	11,496,450
Jan 26, 2026	29.35	29.35	28.40	29.05	29.05	1.04%	6,715,817
Jan 23, 2026	29.15	29.15	28.45	28.75	28.75	-1.88%	7,096,854
Jan 22, 2026	29.50	29.80	29.10	29.30	29.30	1.56%	12,297,540
Jan 21, 2026	29.00	29.40	28.55	28.85	28.85	-0.52%	11,971,590
Jan 20, 2026	29.20	29.55	28.80	29.00	29.00	1.22%	11,183,440
Jan 19, 2026	28.20	29.10	28.20	28.65	28.65	2.87%	11,239,950
Jan 16, 2026	28.50	28.50	27.70	27.85	27.85	-2.28%	7,887,690
Jan 15, 2026	28.25	28.75	28.00	28.50	28.50	2.15%	12,100,380
Jan 14, 2026	27.80	28.15	27.35	27.90	27.90	1.45%	7,648,815
Jan 13, 2026	28.35	28.60	27.25	27.50	27.50	-4.84%	17,021,010
Jan 12, 2026	27.65	28.95	26.80	28.90	28.90	4.14%	25,496,690
Jan 9, 2026	27.25	27.75	26.65	27.75	27.75	2.97%	15,684,280
Jan 8, 2026	26.95	27.35	26.50	26.95	26.95	-0.74%	8,283,759
Jan 7, 2026	25.70	27.15	25.70	27.15	27.15	5.64%	10,026,490
Jan 6, 2026	25.70	25.90	25.60	25.70	25.70	-	2,705,108
Jan 5, 2026	26.15	26.15	25.50	25.70	25.70	-0.77%	4,929,662
Jan 2, 2026	26.30	26.55	25.85	25.90	25.90	-0.58%	5,820,037
Dec 31, 2025	26.50	26.50	26.00	26.05	26.05	-2.07%	3,762,763
Dec 30, 2025	26.25	26.65	25.95	26.60	26.60	0.38%	4,692,564
Dec 29, 2025	26.40	26.50	26.05	26.50	26.50	0.76%	3,498,082
Dec 26, 2025	26.20	26.40	25.80	26.30	26.30	0.57%	4,417,559
Dec 24, 2025	26.20	26.55	25.85	26.15	26.15	-0.95%	6,700,998
Dec 23, 2025	26.50	26.80	26.40	26.40	26.40	-0.38%	5,168,896
Dec 22, 2025	26.10	26.50	25.85	26.50	26.50	1.53%	6,522,252