Sinyi Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	19.85	20.40	19.85	20.30	20.30	2.27%	219,858
Sep 16, 2026	19.90	19.90	19.80	19.85	19.85	-	176,341
Sep 15, 2026	19.85	19.90	19.75	19.85	19.85	-	231,983
Sep 14, 2026	20.00	20.05	19.85	19.85	19.85	-1.24%	479,039
Sep 11, 2026	20.25	20.25	20.10	20.10	20.10	-0.74%	203,097
Sep 10, 2026	20.30	20.30	20.15	20.25	20.25	-0.25%	138,740
Sep 9, 2026	20.15	20.35	20.15	20.30	20.30	0.25%	120,414
Sep 8, 2026	20.40	20.45	20.25	20.25	20.25	-0.74%	209,167
Sep 7, 2026	20.65	20.65	20.20	20.40	20.40	-0.49%	234,786
Sep 4, 2026	20.40	20.50	20.35	20.50	20.50	0.99%	254,682
Sep 3, 2026	20.20	20.45	20.15	20.30	20.30	0.25%	212,712
Sep 2, 2026	20.10	20.25	19.95	20.25	20.25	-	225,681
Sep 1, 2026	20.10	20.35	20.10	20.25	20.25	0.50%	177,523
Aug 31, 2026	20.50	20.55	20.10	20.15	20.15	-1.71%	518,710
Aug 28, 2026	20.65	20.65	20.25	20.50	20.50	-0.73%	411,371
Aug 27, 2026	20.55	20.80	20.55	20.65	20.65	0.49%	176,580
Aug 26, 2026	20.50	20.70	20.45	20.55	20.55	0.24%	212,345
Aug 25, 2026	20.80	20.80	20.50	20.50	20.50	-1.68%	347,491
Aug 24, 2026	21.00	21.45	20.70	20.85	20.85	-0.95%	163,032
Aug 21, 2026	20.80	21.10	20.65	21.05	21.05	1.20%	436,257
Aug 20, 2026	20.60	20.85	20.60	20.80	20.80	1.46%	121,544
Aug 19, 2026	20.60	20.70	20.50	20.50	20.50	-0.97%	267,855
Aug 18, 2026	20.80	20.85	20.65	20.70	20.70	-0.96%	219,281
Aug 17, 2026	20.70	21.00	20.70	20.90	20.90	0.24%	191,357
Aug 14, 2026	21.15	21.15	20.80	20.85	20.85	-1.42%	368,927
Aug 13, 2026	21.80	21.85	20.95	21.15	21.15	-2.53%	884,099
Aug 12, 2026	21.15	21.80	21.15	21.70	21.70	3.09%	759,517
Aug 11, 2026	21.25	21.35	20.90	21.05	21.05	-0.94%	418,734
Aug 10, 2026	21.20	21.45	21.20	21.25	21.25	2.16%	505,279
Aug 7, 2026	20.50	20.95	20.45	20.80	20.80	2.21%	414,221
Aug 6, 2026	20.30	20.55	20.30	20.35	20.35	-0.25%	350,633
Aug 5, 2026	20.65	20.65	20.30	20.40	20.40	-	354,665
Aug 4, 2026	20.45	20.60	20.35	20.40	20.40	-1.21%	506,144
Aug 3, 2026	20.30	20.75	20.20	20.65	20.65	0.98%	580,220
Jul 31, 2026	20.90	21.00	20.45	20.45	20.45	-1.92%	731,662
Jul 30, 2026	21.00	21.00	20.55	20.85	20.85	0.24%	619,435
Jul 29, 2026	20.40	20.80	20.35	20.80	20.80	1.96%	1,756,407
Jul 28, 2026	20.25	20.40	20.05	20.40	20.40	0.74%	470,478
Jul 27, 2026	20.35	20.35	20.15	20.25	20.25	-	178,841
Jul 24, 2026	20.10	20.30	19.95	20.25	20.25	0.75%	482,791
Jul 23, 2026	20.20	20.20	20.05	20.10	20.10	-0.25%	202,873
Jul 22, 2026	20.45	20.50	20.10	20.15	20.15	-1.95%	401,435
Jul 21, 2026	20.65	20.75	20.40	20.55	20.55	0.24%	516,462
Jul 20, 2026	20.35	20.55	20.10	20.50	20.50	2.76%	944,184
Jul 17, 2026	20.30	20.45	19.90	19.95	19.95	-1.72%	811,480
Jul 16, 2026	19.85	20.50	19.60	20.30	20.30	2.78%	1,017,264
Jul 15, 2026	19.50	19.75	19.50	19.75	19.75	1.28%	423,038
Jul 14, 2026	19.85	19.85	19.40	19.50	19.50	-1.27%	546,299
Jul 13, 2026	19.70	19.85	19.60	19.75	19.75	0.25%	291,540
Jul 9, 2026	19.70	19.80	19.60	19.70	19.70	0.25%	250,444