Sincere Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	30.30	30.55	29.70	30.40	29.38	0.33%	5,044,228
Jun 10, 2026	30.60	31.20	30.15	30.30	29.28	-1.14%	5,048,021
Jun 9, 2026	31.15	31.25	30.20	30.65	29.62	-1.13%	7,445,468
Jun 8, 2026	29.75	31.45	29.65	31.00	29.96	-3.43%	4,964,224
Jun 5, 2026	32.30	33.40	31.70	32.10	31.02	-0.62%	8,953,150
Jun 4, 2026	33.25	33.25	32.10	32.30	31.22	-2.42%	7,633,699
Jun 3, 2026	33.40	33.65	32.50	33.10	31.99	-0.30%	9,066,203
Jun 2, 2026	33.20	33.60	32.25	33.20	32.09	-	8,250,200
Jun 1, 2026	30.50	33.20	30.50	33.20	32.09	9.93%	16,558,670
May 29, 2026	31.40	31.60	30.20	30.20	29.19	-3.97%	10,601,520
May 28, 2026	30.85	31.75	30.80	31.45	30.40	1.45%	5,393,366
May 27, 2026	31.15	31.45	30.75	31.00	29.96	-0.80%	3,391,038
May 26, 2026	31.30	31.80	31.25	31.25	30.20	-0.16%	2,920,540
May 25, 2026	31.30	31.50	30.30	31.30	30.25	-	5,963,042
May 22, 2026	30.70	31.35	30.65	31.30	30.25	2.29%	4,496,944
May 21, 2026	30.10	30.70	29.90	30.60	29.57	1.66%	3,583,481
May 20, 2026	30.30	31.50	30.05	30.10	29.09	-0.66%	5,612,850
May 19, 2026	30.40	30.65	30.10	30.30	29.28	1.17%	3,068,043
May 18, 2026	29.55	30.30	29.50	29.95	28.95	2.22%	3,999,657
May 15, 2026	31.05	31.20	29.30	29.30	28.32	-5.64%	7,962,624
May 14, 2026	32.40	32.45	31.05	31.05	30.01	-3.27%	6,673,244
May 13, 2026	33.40	33.50	32.00	32.10	31.02	-2.73%	4,791,838
May 12, 2026	33.60	34.10	32.85	33.00	31.89	-3.23%	6,221,781
May 11, 2026	33.05	34.65	31.65	34.10	32.96	3.18%	9,083,117
May 8, 2026	34.65	34.65	33.00	33.05	31.94	-3.92%	6,967,733
May 7, 2026	35.60	35.65	34.30	34.40	33.25	-3.10%	8,249,674
May 6, 2026	35.80	36.10	35.15	35.50	34.31	1.72%	6,454,161
May 5, 2026	35.00	35.15	34.60	34.90	33.73	-0.29%	2,591,913