Sinew Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.20	56.70	52.10	54.70	54.70	4.79%	597,491
May 7, 2026	49.20	53.00	49.05	52.20	52.20	6.21%	356,833
May 6, 2026	52.30	53.50	47.80	49.15	49.15	-6.02%	341,440
May 5, 2026	51.00	52.70	47.20	52.30	52.30	5.23%	428,036
May 4, 2026	39.00	49.95	38.95	49.70	49.70	27.60%	584,451
Apr 30, 2026	37.45	38.95	37.00	38.95	38.95	6.57%	182,838
Apr 29, 2026	35.00	37.65	34.85	36.55	36.55	4.43%	71,881
Apr 28, 2026	35.00	35.15	34.35	35.00	35.00	-	74,660
Apr 27, 2026	34.90	35.00	33.25	35.00	35.00	0.43%	73,673
Apr 24, 2026	35.70	35.70	33.60	34.85	34.85	-1.97%	35,930
Apr 23, 2026	39.00	39.00	32.15	35.55	35.55	-7.54%	185,901
Apr 22, 2026	42.65	42.65	37.50	38.45	38.45	-9.85%	229,625
Apr 21, 2026	38.25	43.65	38.15	42.65	42.65	11.80%	525,995
Apr 20, 2026	35.70	39.40	35.70	38.15	38.15	2.01%	234,344
Apr 17, 2026	32.00	37.95	32.00	37.40	37.40	16.87%	364,281
Apr 16, 2026	31.45	32.00	31.05	32.00	32.00	2.56%	88,221
Apr 15, 2026	30.10	33.00	30.00	31.20	31.20	4.00%	276,867
Apr 14, 2026	30.20	30.75	29.80	30.00	30.00	-0.66%	36,030
Apr 13, 2026	30.90	30.90	29.05	30.20	30.20	-2.11%	127,292
Apr 10, 2026	31.00	31.00	29.60	30.85	30.85	0.82%	12,536
Apr 9, 2026	31.55	31.55	29.50	30.60	30.60	-3.01%	55,287
Apr 8, 2026	31.65	31.65	30.40	31.55	31.55	-0.32%	40,605
Apr 7, 2026	33.20	33.20	30.45	31.65	31.65	-4.52%	60,786
Apr 2, 2026	33.20	33.20	31.90	33.15	33.15	0.76%	2,616
Apr 1, 2026	32.25	33.20	31.90	32.90	32.90	1.86%	10,800
Mar 31, 2026	33.55	33.55	31.90	32.30	32.30	-3.73%	27,480
Mar 30, 2026	33.45	33.60	32.20	33.55	33.55	-1.61%	17,952
Mar 27, 2026	33.10	34.65	32.95	34.10	34.10	3.33%	56,550
Mar 26, 2026	32.50	33.00	32.00	33.00	33.00	1.54%	75,680
Mar 25, 2026	31.90	33.15	31.90	32.50	32.50	-1.52%	45,696
Mar 24, 2026	33.05	33.05	32.05	33.00	33.00	-0.15%	16,240
Mar 23, 2026	33.60	33.60	32.15	33.05	33.05	-1.64%	13,221
Mar 20, 2026	33.45	33.60	32.25	33.60	33.60	0.45%	19,964
Mar 19, 2026	33.40	33.45	32.15	33.45	33.45	2.29%	3,400
Mar 18, 2026	33.25	33.35	32.70	32.70	32.70	-1.51%	21,693
Mar 17, 2026	33.10	33.20	32.50	33.20	33.20	-0.45%	25,812
Mar 16, 2026	34.00	34.00	32.50	33.35	33.35	-1.77%	36,744
Mar 13, 2026	34.00	34.10	32.65	33.95	33.95	-0.44%	17,550
Mar 12, 2026	34.30	34.30	32.85	34.10	34.10	-0.44%	9,060
Mar 11, 2026	33.95	34.30	32.75	34.25	34.25	1.48%	86,510
Mar 10, 2026	33.75	34.50	33.00	33.75	33.75	0.15%	64,774
Mar 9, 2026	35.70	35.70	32.65	33.70	33.70	-5.20%	36,803
Mar 6, 2026	36.75	36.75	34.25	35.55	35.55	-3.27%	28,651
Mar 5, 2026	36.00	36.80	35.35	36.75	36.75	2.23%	32,270
Mar 4, 2026	36.45	36.50	34.40	35.95	35.95	-1.37%	26,493
Mar 3, 2026	38.05	38.05	35.85	36.45	36.45	-4.20%	76,173
Mar 2, 2026	37.95	38.05	36.35	38.05	38.05	-0.52%	14,408
Feb 26, 2026	37.75	38.40	36.35	38.25	38.25	1.32%	105,224
Feb 25, 2026	38.25	38.25	36.85	37.75	37.75	-1.31%	43,610
Feb 24, 2026	38.45	38.50	37.90	38.25	38.25	-0.39%	77,661