Sincere Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	18,542,110
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%	11,396,830
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	-	35,419,510
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%	35,433,160
Mar 26, 2026	42.00	43.70	41.90	42.75	42.75	0.94%	31,868,570
Mar 25, 2026	42.35	44.00	41.05	42.35	42.35	1.56%	53,166,970
Mar 24, 2026	39.65	42.50	39.55	41.70	41.70	4.64%	49,159,760