Sinyi Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	19.30	19.50	19.25	19.25	19.25	0.26%	224,259
Jun 24, 2026	19.20	19.30	19.05	19.20	19.20	-0.26%	609,629
Jun 23, 2026	19.35	19.40	19.10	19.25	19.25	-0.77%	514,067
Jun 22, 2026	19.90	19.90	19.25	19.40	19.40	-2.27%	992,520
Jun 18, 2026	20.25	21.00	19.80	19.85	19.85	-0.75%	1,517,236
Jun 17, 2026	20.10	20.25	19.90	20.00	20.00	-1.23%	602,219
Jun 16, 2026	19.60	20.25	19.60	20.25	20.25	3.32%	976,781
Jun 15, 2026	19.90	19.90	19.45	19.60	19.60	-0.76%	819,505
Jun 12, 2026	19.35	19.80	19.10	19.75	19.75	2.07%	992,306
Jun 11, 2026	19.55	19.55	19.10	19.35	19.35	-1.02%	1,032,521
Jun 10, 2026	18.80	19.75	18.75	19.55	19.55	3.71%	2,253,419
Jun 9, 2026	18.80	19.20	18.70	18.85	18.85	0.80%	917,533
Jun 8, 2026	19.35	19.65	19.05	19.30	18.70	-1.03%	869,006
Jun 5, 2026	19.50	19.60	19.35	19.50	18.89	-	482,015
Jun 4, 2026	19.50	19.55	19.25	19.50	18.89	-0.26%	567,812
Jun 3, 2026	19.25	19.55	19.15	19.55	18.94	2.36%	575,024
Jun 2, 2026	19.05	19.20	18.95	19.10	18.51	-	619,070
Jun 1, 2026	18.65	19.15	18.55	19.10	18.51	2.41%	949,237
May 29, 2026	18.50	18.75	18.50	18.65	18.07	0.54%	518,430
May 28, 2026	18.60	18.65	18.45	18.55	17.97	-0.27%	501,631
May 27, 2026	18.70	18.70	18.50	18.60	18.02	-0.80%	487,706
May 26, 2026	18.55	18.75	18.50	18.75	18.17	0.81%	514,863
May 25, 2026	18.75	18.95	18.45	18.60	18.02	-0.80%	538,306
May 22, 2026	18.80	18.80	18.60	18.75	18.17	-0.27%	287,504
May 21, 2026	18.90	19.05	18.70	18.80	18.22	-	324,977
May 20, 2026	18.85	18.85	18.45	18.80	18.22	-	353,070
May 19, 2026	18.35	18.85	18.35	18.80	18.22	2.73%	557,802
May 18, 2026	18.25	18.45	18.15	18.30	17.73	0.27%	426,460
May 15, 2026	18.60	18.70	18.20	18.25	17.68	-1.88%	909,344
May 14, 2026	18.90	19.05	18.60	18.60	18.02	-2.11%	486,160
May 13, 2026	18.95	19.00	18.65	19.00	18.41	0.26%	809,249
May 12, 2026	19.20	19.20	18.90	18.95	18.36	-1.30%	1,002,853
May 11, 2026	19.50	19.50	19.15	19.20	18.60	-2.04%	1,355,727
May 8, 2026	19.60	19.75	19.55	19.60	18.99	-0.76%	741,327
May 7, 2026	19.70	19.75	19.60	19.75	19.14	-	494,618
May 6, 2026	19.75	19.80	19.60	19.75	19.14	-	571,883
May 5, 2026	19.70	19.75	19.65	19.75	19.14	0.25%	294,435
May 4, 2026	20.00	20.00	19.70	19.70	19.09	-1.50%	314,002
Apr 30, 2026	19.90	20.15	19.85	20.00	19.38	0.50%	541,808
Apr 29, 2026	20.10	20.10	19.85	19.90	19.28	-0.25%	200,902
Apr 28, 2026	19.85	19.95	19.75	19.95	19.33	1.01%	208,448
Apr 27, 2026	19.80	19.85	19.55	19.75	19.14	-1.00%	665,864
Apr 24, 2026	19.85	20.00	19.75	19.95	19.33	0.50%	522,217
Apr 23, 2026	19.90	19.95	19.70	19.85	19.23	-0.75%	690,736
Apr 22, 2026	19.95	20.00	19.85	20.00	19.38	0.25%	517,968
Apr 21, 2026	20.05	20.10	19.90	19.95	19.33	-0.25%	407,625
Apr 20, 2026	20.15	20.15	19.90	20.00	19.38	-0.50%	570,882
Apr 17, 2026	20.25	20.25	20.05	20.10	19.48	-0.50%	292,605
Apr 16, 2026	20.15	20.25	20.10	20.20	19.57	0.50%	511,461
Apr 15, 2026	20.10	20.15	20.00	20.10	19.48	-	347,677