Sino Tactful Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	19.00	19.30	18.80	18.80	-	-1.83%	39,295
Aug 17, 2026	19.90	19.90	18.95	19.15	19.15	-1.79%	145,287
Aug 14, 2026	19.75	19.75	19.00	19.50	19.50	-1.27%	150,435
Aug 13, 2026	19.70	19.85	19.50	19.75	19.75	-0.25%	63,579
Aug 12, 2026	19.55	19.95	19.55	19.80	19.80	1.28%	16,959
Aug 11, 2026	19.80	19.80	19.45	19.55	19.55	-0.51%	27,256
Aug 10, 2026	19.85	19.90	19.45	19.65	19.65	-	48,734
Aug 7, 2026	19.95	19.95	19.30	19.65	19.65	-0.76%	65,676
Aug 6, 2026	20.15	20.15	19.75	19.80	19.80	-0.75%	16,725
Aug 5, 2026	20.40	20.40	19.65	19.95	19.95	0.25%	60,403
Aug 4, 2026	20.00	20.00	19.70	19.90	19.90	-0.50%	46,802
Aug 3, 2026	20.00	20.30	19.90	20.00	20.00	-	13,764
Jul 31, 2026	20.10	20.10	19.60	20.00	20.00	-1.23%	159,829
Jul 30, 2026	20.30	20.85	19.85	20.25	20.25	-0.25%	142,141
Jul 29, 2026	21.05	21.05	19.70	20.30	20.30	-2.87%	169,919
Jul 28, 2026	20.85	20.90	20.10	20.90	20.90	0.24%	107,813
Jul 27, 2026	21.00	21.20	20.75	20.85	20.85	-1.42%	109,535
Jul 24, 2026	21.60	21.60	21.10	21.15	21.15	-1.63%	116,354
Jul 23, 2026	21.40	21.50	21.05	21.50	21.50	0.23%	69,584
Jul 22, 2026	22.95	22.95	21.30	21.45	21.45	2.39%	228,885
Jul 21, 2026	20.85	21.20	20.75	20.95	20.95	0.48%	397,425
Jul 20, 2026	21.05	21.05	20.50	20.85	20.85	-0.24%	67,792
Jul 17, 2026	20.90	20.90	20.50	20.90	20.90	0.24%	162,215
Jul 16, 2026	21.00	21.05	20.85	20.85	20.85	-0.71%	127,900
Jul 15, 2026	21.20	21.20	20.70	21.00	21.00	-	53,672
Jul 14, 2026	20.50	21.00	20.40	21.00	21.00	1.69%	108,192
Jul 13, 2026	21.00	21.00	20.50	20.65	20.65	-1.67%	77,478
Jul 9, 2026	20.85	21.60	20.80	21.00	21.00	0.96%	506,040
Jul 8, 2026	20.80	21.00	20.80	20.80	20.80	0.97%	82,402
Jul 7, 2026	20.60	20.80	20.50	20.60	20.60	-	145,401
Jul 6, 2026	20.55	20.95	20.35	20.60	20.60	0.24%	247,234
Jul 3, 2026	21.55	21.55	20.55	20.55	20.55	-4.42%	350,835
Jul 2, 2026	21.45	21.65	21.30	21.50	21.50	-1.83%	104,592
Jul 1, 2026	21.00	21.90	21.00	21.90	21.90	3.79%	401,943
Jun 30, 2026	20.60	21.15	20.55	21.10	21.10	2.68%	144,620
Jun 29, 2026	21.50	21.50	20.10	20.55	20.55	1.73%	51,889
Jun 26, 2026	21.50	21.75	20.10	20.20	20.20	-6.91%	69,262
Jun 25, 2026	21.70	21.75	21.35	21.70	21.70	-0.91%	73,560
Jun 24, 2026	21.40	21.90	21.35	21.90	21.90	1.15%	154,475
Jun 23, 2026	22.45	22.45	21.65	21.65	21.65	-4.84%	215,896
Jun 22, 2026	22.80	23.00	22.40	22.75	22.75	-	624,594
Jun 18, 2026	23.70	23.70	22.40	22.75	22.75	-0.22%	481,843
Jun 17, 2026	21.70	22.80	21.40	22.80	22.80	4.11%	266,974
Jun 16, 2026	21.00	21.90	20.95	21.90	21.90	4.29%	176,027
Jun 15, 2026	21.50	21.50	19.90	21.00	21.00	5.53%	396,010
Jun 12, 2026	19.50	20.00	19.40	19.90	19.90	2.05%	584,107
Jun 11, 2026	19.60	19.75	19.20	19.50	19.50	0.26%	177,720
Jun 10, 2026	19.35	19.85	19.10	19.45	19.45	0.52%	290,223
Jun 9, 2026	21.00	21.00	19.25	19.35	19.35	0.78%	184,653
Jun 8, 2026	18.70	19.40	18.15	19.20	19.20	2.67%	402,926