Sinyi Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	350,615
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%	183,076
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
Mar 23, 2026	19.80	20.05	19.60	20.00	20.00	-0.99%	506,735
Mar 20, 2026	20.85	21.00	20.20	20.20	20.20	0.75%	534,545
Mar 19, 2026	20.15	20.20	19.85	20.05	20.05	-1.47%	470,850
Mar 18, 2026	20.60	20.60	20.10	20.35	20.35	-0.25%	556,327
Mar 17, 2026	20.10	20.40	20.05	20.40	20.40	0.99%	354,716
Mar 16, 2026	20.15	20.25	20.00	20.20	20.20	0.25%	344,395
Mar 13, 2026	19.90	20.25	19.70	20.15	20.15	0.25%	517,932
Mar 12, 2026	20.40	20.40	20.00	20.10	20.10	-1.47%	671,296
Mar 11, 2026	20.20	20.50	20.20	20.40	20.40	0.99%	245,060
Mar 10, 2026	20.25	20.40	20.10	20.20	20.20	0.25%	322,994
Mar 9, 2026	20.00	20.15	19.70	20.15	20.15	-1.47%	1,187,100
Mar 6, 2026	20.50	20.55	20.30	20.45	20.45	-0.24%	521,686
Mar 5, 2026	20.65	20.70	20.45	20.50	20.50	0.49%	430,011
Mar 4, 2026	21.00	21.00	20.40	20.40	20.40	-3.32%	1,068,483
Mar 3, 2026	21.35	21.35	21.00	21.10	21.10	-1.40%	1,106,391
Mar 2, 2026	21.95	21.95	21.35	21.40	21.40	-2.95%	1,109,983
Feb 26, 2026	22.05	22.30	21.95	22.05	22.05	0.23%	517,593
Feb 25, 2026	22.10	22.10	21.85	22.00	22.00	-0.23%	389,864
Feb 24, 2026	22.30	22.35	22.00	22.05	22.05	-1.12%	436,813
Feb 23, 2026	22.40	22.40	22.00	22.30	22.30	0.90%	484,671
Feb 11, 2026	22.00	22.20	21.80	22.10	22.10	1.38%	407,945
Feb 10, 2026	21.70	21.85	21.65	21.80	21.80	0.46%	266,674
Feb 9, 2026	21.60	21.80	21.60	21.70	21.70	0.70%	407,179
Feb 6, 2026	21.85	21.85	21.55	21.55	21.55	-1.37%	315,737
Feb 5, 2026	21.70	22.00	21.70	21.85	21.85	0.69%	258,292
Feb 4, 2026	21.60	21.80	21.55	21.70	21.70	0.46%	303,579
Feb 3, 2026	21.70	21.85	21.55	21.60	21.60	-0.69%	484,289
Feb 2, 2026	22.00	22.00	21.65	21.75	21.75	-0.91%	409,335