Sinyi Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	19.50	19.55	19.25	19.50	19.50	-0.26%	567,812
Jun 3, 2026	19.25	19.55	19.15	19.55	19.55	2.36%	575,024
Jun 2, 2026	19.05	19.20	18.95	19.10	19.10	-	618,051
Jun 1, 2026	18.65	19.15	18.55	19.10	19.10	2.41%	942,799
May 29, 2026	18.50	18.75	18.50	18.65	18.65	0.54%	518,430
May 28, 2026	18.60	18.65	18.45	18.55	18.55	-0.27%	501,631
May 27, 2026	18.70	18.70	18.50	18.60	18.60	-0.80%	487,706
May 26, 2026	18.55	18.75	18.50	18.75	18.75	0.81%	514,863
May 25, 2026	18.75	18.95	18.45	18.60	18.60	-0.80%	537,306
May 22, 2026	18.80	18.80	18.60	18.75	18.75	-0.27%	287,504
May 21, 2026	18.90	19.05	18.70	18.80	18.80	-	324,977
May 20, 2026	18.85	18.85	18.45	18.80	18.80	-	353,070
May 19, 2026	18.35	18.85	18.35	18.80	18.80	2.73%	557,802
May 18, 2026	18.25	18.45	18.15	18.30	18.30	0.27%	426,460
May 15, 2026	18.60	18.70	18.20	18.25	18.25	-1.88%	909,344
May 14, 2026	18.90	19.05	18.60	18.60	18.60	-2.11%	486,160
May 13, 2026	18.95	19.00	18.65	19.00	19.00	0.26%	809,249
May 12, 2026	19.20	19.20	18.90	18.95	18.95	-1.30%	1,002,853
May 11, 2026	19.50	19.50	19.15	19.20	19.20	-2.04%	1,355,727
May 8, 2026	19.60	19.75	19.55	19.60	19.60	-0.76%	741,327
May 7, 2026	19.70	19.75	19.60	19.75	19.75	-	494,618
May 6, 2026	19.75	19.80	19.60	19.75	19.75	-	571,883
May 5, 2026	19.70	19.75	19.65	19.75	19.75	0.25%	294,435
May 4, 2026	20.00	20.00	19.70	19.70	19.70	-1.50%	314,002
Apr 30, 2026	19.90	20.15	19.85	20.00	20.00	0.50%	541,808
Apr 29, 2026	20.10	20.10	19.85	19.90	19.90	-0.25%	200,902
Apr 28, 2026	19.85	19.95	19.75	19.95	19.95	1.01%	208,448
Apr 27, 2026	19.80	19.85	19.55	19.75	19.75	-1.00%	665,864
Apr 24, 2026	19.85	20.00	19.75	19.95	19.95	0.50%	522,217
Apr 23, 2026	19.90	19.95	19.70	19.85	19.85	-0.75%	690,736
Apr 22, 2026	19.95	20.00	19.85	20.00	20.00	0.25%	517,968
Apr 21, 2026	20.05	20.10	19.90	19.95	19.95	-0.25%	407,625
Apr 20, 2026	20.15	20.15	19.90	20.00	20.00	-0.50%	570,882
Apr 17, 2026	20.25	20.25	20.05	20.10	20.10	-0.50%	292,605
Apr 16, 2026	20.15	20.25	20.10	20.20	20.20	0.50%	511,461
Apr 15, 2026	20.10	20.15	20.00	20.10	20.10	-	347,677
Apr 14, 2026	20.15	20.15	20.00	20.10	20.10	0.50%	442,451
Apr 13, 2026	20.00	20.20	19.95	20.00	20.00	0.50%	670,497
Apr 10, 2026	20.05	20.05	19.85	19.90	19.90	-0.50%	388,222
Apr 9, 2026	20.10	20.10	19.85	20.00	20.00	-	385,248
Apr 8, 2026	20.20	20.20	19.85	20.00	20.00	-	535,114
Apr 7, 2026	20.00	20.20	20.00	20.00	20.00	-	208,757
Apr 2, 2026	20.05	20.10	19.85	20.00	20.00	-0.25%	183,228
Apr 1, 2026	20.00	20.05	19.90	20.05	20.05	0.75%	267,809
Mar 31, 2026	19.75	20.05	19.70	19.90	19.90	0.25%	624,752
Mar 30, 2026	19.65	20.05	19.65	19.85	19.85	-1.24%	622,557
Mar 27, 2026	20.00	20.10	19.95	20.10	20.10	0.25%	240,906
Mar 26, 2026	20.45	20.45	20.00	20.05	20.05	-0.50%	245,403
Mar 25, 2026	20.40	20.40	19.95	20.15	20.15	0.50%	503,552
Mar 24, 2026	20.05	20.10	19.90	20.05	20.05	0.25%	157,681