Sincere Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	34.50	35.80	34.40	35.20	35.20	3.99%	6,587,702
Oct 27, 2026	35.60	35.70	33.85	33.85	33.85	-4.11%	8,011,891
Oct 22, 2026	35.70	36.15	35.30	35.30	35.30	-0.56%	3,765,032
Oct 21, 2026	35.80	35.90	35.20	35.50	35.50	0.14%	3,958,182
Oct 20, 2026	35.65	36.20	35.30	35.45	35.45	-0.56%	3,894,543
Oct 19, 2026	35.90	36.50	35.65	35.65	35.65	-1.38%	3,304,797
Oct 16, 2026	36.00	36.50	35.65	36.15	36.15	0.42%	4,876,716
Oct 15, 2026	36.95	37.20	36.00	36.00	36.00	-2.83%	5,639,156
Oct 14, 2026	37.40	37.75	37.00	37.05	37.05	-0.67%	6,316,006
Oct 13, 2026	37.70	38.15	37.30	37.30	37.30	-	9,764,030
Oct 12, 2026	37.10	38.10	36.85	37.30	37.30	1.63%	14,864,143
Oct 8, 2026	36.60	36.90	36.25	36.70	36.70	0.27%	5,360,639
Oct 7, 2026	36.35	36.80	36.10	36.60	36.60	-0.95%	6,385,572
Oct 6, 2026	35.15	37.30	35.05	36.95	36.95	5.12%	18,807,859
Oct 5, 2026	35.85	35.90	35.05	35.15	35.15	-1.68%	5,673,765
Oct 2, 2026	35.45	35.95	35.25	35.75	35.75	0.99%	7,945,053
Oct 1, 2026	35.55	35.55	35.15	35.40	35.40	-0.42%	4,547,958
Sep 30, 2026	35.55	35.80	35.25	35.55	35.55	0.42%	10,034,189
Sep 29, 2026	36.80	37.00	35.25	35.40	35.40	-3.01%	10,030,192
Sep 24, 2026	37.15	37.20	36.20	36.50	36.50	-1.48%	6,256,782
Sep 23, 2026	37.60	37.65	36.70	37.05	37.05	-0.13%	6,734,824
Sep 22, 2026	37.60	37.75	37.10	37.10	37.10	-0.54%	5,164,616
Sep 21, 2026	36.70	38.20	36.10	37.30	37.30	3.32%	12,860,816
Sep 18, 2026	37.15	37.60	36.10	36.10	36.10	-2.83%	9,451,516
Sep 17, 2026	36.00	37.45	35.65	37.15	37.15	3.05%	14,246,606
Sep 16, 2026	35.10	36.80	35.10	36.05	36.05	2.85%	12,864,086
Sep 15, 2026	36.15	36.55	34.85	35.05	35.05	-3.04%	8,993,430
Sep 14, 2026	36.50	37.10	35.90	36.15	36.15	-0.96%	6,995,523
Sep 11, 2026	35.95	37.50	35.90	36.50	36.50	0.69%	15,254,289
Sep 10, 2026	37.00	38.65	36.05	36.25	36.25	-1.89%	24,763,869
Sep 9, 2026	36.55	37.20	35.85	36.95	36.95	1.23%	14,005,228
Sep 8, 2026	36.00	37.15	35.45	36.50	36.50	0.41%	9,484,244
Sep 7, 2026	36.00	36.60	35.80	36.35	36.35	1.39%	7,665,129
Sep 4, 2026	36.00	36.60	35.30	35.85	35.85	0.99%	9,121,757
Sep 3, 2026	36.45	36.75	35.50	35.50	35.50	1.28%	16,528,623
Sep 2, 2026	35.10	35.45	34.75	35.05	35.05	0.86%	7,593,610
Sep 1, 2026	35.05	35.30	34.65	34.75	34.75	-1.70%	6,608,988
Aug 31, 2026	35.30	35.65	34.95	35.35	35.35	0.86%	8,875,293
Aug 28, 2026	34.65	35.60	34.45	35.05	35.05	1.89%	8,462,440
Aug 27, 2026	34.70	35.15	34.40	34.40	34.40	-1.29%	9,736,210
Aug 26, 2026	36.20	37.25	34.30	34.85	34.85	-5.04%	23,658,234
Aug 25, 2026	36.75	39.20	36.60	36.70	36.70	0.27%	47,492,873
Aug 24, 2026	38.05	39.00	36.25	36.60	36.60	-3.17%	29,783,116
Aug 21, 2026	36.25	38.30	36.25	37.80	37.80	3.85%	37,504,751
Aug 20, 2026	37.45	37.95	35.85	36.40	36.40	-0.95%	29,377,214
Aug 19, 2026	35.90	37.60	35.00	36.75	36.75	4.40%	70,856,199
Aug 18, 2026	33.30	35.70	33.25	35.20	35.20	6.99%	24,205,597
Aug 17, 2026	32.60	33.00	32.15	32.90	32.90	1.70%	5,455,470
Aug 14, 2026	32.20	33.90	32.05	32.35	32.35	0.15%	9,705,412
Aug 13, 2026	32.95	32.95	31.35	32.30	32.30	-0.77%	9,620,731