Sincere Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	31.85	31.85	30.95	30.95	30.95	-1.75%	5,122,824
Jun 24, 2026	31.80	32.15	31.30	31.50	31.50	-0.94%	4,864,677
Jun 23, 2026	32.25	32.75	31.55	31.80	31.80	-0.47%	8,400,522
Jun 22, 2026	31.25	31.95	30.80	31.95	31.95	3.06%	6,769,318
Jun 18, 2026	32.65	32.65	30.85	31.00	31.00	-4.47%	13,595,519
Jun 17, 2026	32.00	32.95	31.85	32.45	32.45	2.04%	8,266,473
Jun 16, 2026	32.70	32.70	31.70	31.80	31.80	-0.93%	4,918,383
Jun 15, 2026	32.10	32.70	31.45	32.10	32.10	1.58%	6,665,847
Jun 12, 2026	30.50	32.45	30.50	31.60	31.60	3.95%	8,251,022
Jun 11, 2026	30.30	30.55	29.70	30.40	30.40	0.33%	5,044,228
Jun 10, 2026	30.60	31.20	30.15	30.30	30.30	-1.14%	5,048,021
Jun 9, 2026	31.15	31.25	30.20	30.65	30.65	-1.13%	7,445,468
Jun 8, 2026	29.75	31.45	29.65	31.00	31.00	-3.43%	4,964,224
Jun 5, 2026	32.30	33.40	31.70	32.10	32.10	-0.62%	8,953,150
Jun 4, 2026	33.25	33.25	32.10	32.30	32.30	-2.42%	7,633,699
Jun 3, 2026	33.40	33.65	32.50	33.10	33.10	-0.30%	9,066,203
Jun 2, 2026	33.20	33.60	32.25	33.20	33.20	-	8,232,681
Jun 1, 2026	30.50	33.20	30.50	33.20	33.20	9.93%	16,550,300
May 29, 2026	31.40	31.60	30.20	30.20	30.20	-3.97%	10,601,520
May 28, 2026	30.85	31.75	30.80	31.45	31.45	1.45%	5,393,366
May 27, 2026	31.15	31.45	30.75	31.00	31.00	-0.80%	3,391,038
May 26, 2026	31.30	31.80	31.25	31.25	31.25	-0.16%	2,920,540
May 25, 2026	31.30	31.50	30.30	31.30	31.30	-	5,963,042
May 22, 2026	30.70	31.35	30.65	31.30	31.30	2.29%	4,496,944
May 21, 2026	30.10	30.70	29.90	30.60	30.60	1.66%	3,583,481
May 20, 2026	30.30	31.50	30.05	30.10	30.10	-0.66%	5,612,850
May 19, 2026	30.40	30.65	30.10	30.30	30.30	1.17%	3,068,043
May 18, 2026	29.55	30.30	29.50	29.95	29.95	2.22%	3,999,657
May 15, 2026	31.05	31.20	29.30	29.30	29.30	-5.64%	7,962,624
May 14, 2026	32.40	32.45	31.05	31.05	31.05	-3.27%	6,673,244
May 13, 2026	33.40	33.50	32.00	32.10	32.10	-2.73%	4,791,838
May 12, 2026	33.60	34.10	32.85	33.00	33.00	-3.23%	6,221,781
May 11, 2026	33.05	34.65	31.65	34.10	34.10	3.18%	9,083,117
May 8, 2026	34.65	34.65	33.00	33.05	33.05	-3.92%	6,967,733
May 7, 2026	35.60	35.65	34.30	34.40	34.40	-3.10%	8,249,674
May 6, 2026	35.80	36.10	35.15	35.50	35.50	1.72%	6,454,161
May 5, 2026	35.00	35.15	34.60	34.90	34.90	-0.29%	2,591,913
May 4, 2026	34.70	35.70	34.65	35.00	35.00	0.86%	6,330,696
Apr 30, 2026	33.60	34.85	33.55	34.70	34.70	4.20%	8,307,810
Apr 29, 2026	33.40	33.60	33.15	33.30	33.30	1.06%	3,117,695
Apr 28, 2026	33.00	33.40	32.70	32.95	32.95	0.30%	3,345,972
Apr 27, 2026	33.85	33.85	32.75	32.85	32.85	-1.94%	4,902,152
Apr 24, 2026	33.50	34.60	33.30	33.50	33.50	1.21%	7,223,914
Apr 23, 2026	34.65	34.90	32.20	33.10	33.10	-3.78%	15,465,890
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