Sincere Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.05	39.00	36.25	36.60	36.60	-3.17%	29,724,330
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
Aug 12, 2026	32.80	33.10	32.30	32.55	32.55	-0.61%	3,722,074
Aug 11, 2026	32.80	33.00	32.50	32.75	32.75	-1.06%	3,435,765
Aug 10, 2026	32.75	33.60	32.55	33.10	33.10	1.69%	6,640,392
Aug 7, 2026	32.00	32.85	31.80	32.55	32.55	1.72%	4,781,393
Aug 6, 2026	32.30	32.35	31.65	32.00	32.00	-	3,005,959
Aug 5, 2026	31.60	32.45	31.30	32.00	32.00	2.40%	5,060,942
Aug 4, 2026	31.20	31.65	30.75	31.25	31.25	0.16%	2,601,777
Aug 3, 2026	30.40	31.30	30.30	31.20	31.20	2.80%	3,371,802
Jul 31, 2026	30.35	31.50	30.35	30.35	30.35	1.34%	3,638,386
Jul 30, 2026	31.30	31.30	29.65	29.95	29.95	-3.70%	4,786,354
Jul 29, 2026	31.50	31.75	30.15	31.10	31.10	-	6,669,665
Jul 28, 2026	31.10	31.55	30.65	31.10	31.10	-1.58%	5,091,955
Jul 27, 2026	32.30	32.50	31.15	31.60	31.60	-2.17%	4,773,317
Jul 24, 2026	32.50	33.30	32.15	32.30	32.30	-0.62%	9,208,210
Jul 23, 2026	32.00	33.30	31.40	32.50	32.50	3.34%	18,545,340
Jul 22, 2026	31.00	31.85	30.90	31.45	31.45	1.29%	5,893,488
Jul 21, 2026	30.60	31.55	30.60	31.05	31.05	1.31%	3,283,039
Jul 20, 2026	31.50	31.50	30.00	30.65	30.65	-1.13%	6,243,566
Jul 17, 2026	31.00	31.60	30.50	31.00	31.00	-0.80%	5,547,824
Jul 16, 2026	31.65	31.75	31.00	31.25	31.25	-1.26%	3,120,676
Jul 15, 2026	30.30	31.75	30.10	31.65	31.65	4.98%	6,897,461
Jul 14, 2026	30.95	31.20	29.80	30.15	30.15	-1.47%	4,962,258
Jul 13, 2026	30.55	30.85	30.25	30.60	30.60	0.49%	2,765,146
Jul 9, 2026	31.00	31.00	30.20	30.45	30.45	-1.77%	2,810,947
Jul 8, 2026	30.10	31.00	29.65	31.00	31.00	3.85%	5,326,949
Jul 7, 2026	31.00	31.00	29.60	29.85	29.85	-3.08%	4,483,427
Jul 6, 2026	31.20	31.70	30.75	30.80	30.80	-	3,845,538
Jul 3, 2026	29.50	31.10	29.40	30.80	30.80	6.02%	8,430,425
Jul 2, 2026	29.10	29.25	28.80	29.05	29.05	0.52%	3,033,017
Jul 1, 2026	29.80	29.80	28.85	28.90	28.90	-2.03%	3,257,153
Jun 30, 2026	28.65	29.60	28.65	29.50	29.50	2.08%	6,807,176
Jun 29, 2026	29.30	30.15	29.30	29.90	28.90	2.05%	4,888,219
Jun 26, 2026	30.80	31.15	29.20	29.30	28.32	-5.33%	11,508,866
Jun 25, 2026	31.85	31.85	30.95	30.95	29.91	-1.75%	5,122,824
Jun 24, 2026	31.80	32.15	31.30	31.50	30.44	-0.94%	4,864,677
Jun 23, 2026	32.25	32.75	31.55	31.80	30.73	-0.47%	8,400,522
Jun 22, 2026	31.25	31.95	30.80	31.95	30.88	3.06%	6,769,318
Jun 18, 2026	32.65	32.65	30.85	31.00	29.96	-4.47%	13,595,510
Jun 17, 2026	32.00	32.95	31.85	32.45	31.36	2.04%	8,266,473
Jun 16, 2026	32.70	32.70	31.70	31.80	30.73	-0.93%	4,918,383
Jun 15, 2026	32.10	32.70	31.45	32.10	31.02	1.58%	6,665,847
Jun 12, 2026	30.50	32.45	30.50	31.60	30.54	3.95%	8,251,022