Sincere Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.65	34.90	32.20	33.10	33.10	-3.78%	15,465,896
Apr 22, 2026	34.50	34.95	34.30	34.40	34.40	0.58%	4,901,575
Apr 21, 2026	34.45	34.85	34.10	34.20	34.20	-0.44%	7,011,233
Apr 20, 2026	36.05	36.20	33.40	34.35	34.35	-3.65%	11,786,020
Apr 17, 2026	36.15	36.40	35.50	35.65	35.65	-0.14%	9,549,307
Apr 16, 2026	36.95	37.00	35.60	35.70	35.70	-	11,803,380
Apr 15, 2026	36.80	36.95	34.60	35.70	35.70	-1.52%	17,378,710
Apr 14, 2026	39.90	39.90	36.15	36.25	36.25	-9.60%	19,982,300
Apr 13, 2026	41.00	41.20	40.00	40.10	40.10	1.26%	6,992,081
Apr 10, 2026	39.45	40.15	39.00	39.60	39.60	1.54%	5,662,025
Apr 9, 2026	39.00	39.50	38.90	39.00	39.00	0.65%	5,976,308
Apr 8, 2026	40.50	41.20	37.85	38.75	38.75	-6.85%	18,542,116
Apr 7, 2026	41.95	42.45	41.50	41.60	41.60	0.73%	5,812,206
Apr 2, 2026	42.00	42.20	41.10	41.30	41.30	0.73%	11,396,835
Apr 1, 2026	41.80	42.95	40.35	41.00	41.00	-2.38%	20,344,030
Mar 31, 2026	42.40	44.10	41.20	42.00	42.00	-	35,419,514
Mar 30, 2026	42.90	43.75	41.40	42.00	42.00	-2.33%	26,329,890
Mar 27, 2026	43.10	44.00	41.90	43.00	43.00	0.58%	35,433,161
Mar 26, 2026	42.00	43.70	41.90	42.75	42.75	0.94%	31,868,578
Mar 25, 2026	42.35	44.00	41.05	42.35	42.35	1.56%	53,166,978
Mar 24, 2026	39.65	42.50	39.55	41.70	41.70	4.64%	49,159,760
Mar 23, 2026	40.00	41.45	39.20	39.85	39.85	0.13%	29,777,890
Mar 20, 2026	46.25	46.25	39.55	39.80	39.80	-8.19%	56,962,370
Mar 19, 2026	42.20	45.25	42.00	43.35	43.35	5.22%	53,443,930
Mar 18, 2026	42.20	43.50	40.65	41.20	41.20	1.48%	71,688,520
Mar 17, 2026	38.55	41.80	37.70	40.60	40.60	6.28%	80,759,997
Mar 16, 2026	34.70	38.20	34.70	38.20	38.20	9.93%	56,548,420
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