Sintrones Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	52.90	52.90	52.90	52.90	52.90	-1.67%	1,001
Aug 14, 2026	53.60	53.80	53.60	53.80	53.80	5.08%	2,003
Aug 12, 2026	52.60	52.60	51.20	51.20	51.20	-1.35%	2,001
Aug 11, 2026	53.00	53.00	51.00	51.90	51.90	-1.89%	6,014
Aug 10, 2026	56.10	56.10	52.90	52.90	52.90	-5.74%	13,240
Aug 6, 2026	55.83	56.61	54.27	56.12	56.12	1.05%	12,406
Aug 5, 2026	54.76	55.54	54.57	55.54	55.54	10.00%	36,303
Aug 4, 2026	50.49	50.49	50.49	50.49	50.49	-2.07%	2,060
Aug 3, 2026	51.56	51.56	51.56	51.56	51.56	-	1,141
Jul 31, 2026	51.27	53.40	51.27	51.56	51.56	-2.93%	8,252
Jul 30, 2026	50.49	53.89	50.39	53.11	53.11	-0.73%	7,251
Jul 29, 2026	53.89	53.89	53.50	53.50	53.50	0.18%	3,194
Jul 28, 2026	52.53	53.40	50.68	53.40	53.40	-0.36%	5,193
Jul 27, 2026	53.40	54.27	53.40	53.60	53.59	0.55%	5,155
Jul 24, 2026	54.08	56.31	52.14	53.30	53.30	-1.96%	21,736
Jul 22, 2026	55.44	55.44	54.37	54.37	54.37	-1.75%	8,316
Jul 21, 2026	55.34	55.34	55.34	55.34	55.34	2.15%	1,212
Jul 20, 2026	54.18	54.86	54.18	54.18	54.18	-1.41%	20,620
Jul 17, 2026	55.83	55.93	54.57	54.95	54.95	-1.74%	38,130
Jul 16, 2026	54.57	56.61	54.57	55.93	55.92	5.30%	89,914
Jul 15, 2026	50.10	53.11	50.10	53.11	53.11	9.95%	35,745
Jul 14, 2026	47.58	48.30	47.58	48.30	48.30	0.30%	9,351
Jul 13, 2026	47.92	48.16	47.58	48.16	48.16	0.51%	3,110
Jul 9, 2026	47.92	47.92	47.92	47.92	47.91	-2.08%	1,030
Jul 8, 2026	48.93	48.93	48.93	48.93	48.93	0.60%	1,029
Jul 7, 2026	50.29	50.29	48.64	48.64	48.64	-	5,202
Jul 6, 2026	49.42	49.42	48.55	48.64	48.64	-1.38%	6,232
Jul 3, 2026	49.32	49.32	49.32	49.32	49.32	-	2,444
Jul 2, 2026	47.38	50.20	47.38	49.32	49.32	5.07%	6,703
Jul 1, 2026	46.94	46.94	46.94	46.94	46.94	0.10%	2,059
Jun 30, 2026	47.38	47.38	46.90	46.90	46.90	-0.21%	7,216
Jun 29, 2026	48.55	48.55	46.99	46.99	46.99	-3.20%	19,613
Jun 26, 2026	48.55	50.10	48.55	48.55	48.55	-1.77%	6,222
Jun 25, 2026	49.32	49.42	49.32	49.42	49.42	-	3,598
Jun 24, 2026	49.42	49.42	49.42	49.42	49.42	-0.20%	1,029
Jun 23, 2026	50.20	50.20	49.52	49.52	49.52	-1.35%	7,232
Jun 22, 2026	49.81	50.39	49.23	50.20	50.20	0.39%	18,528
Jun 18, 2026	51.07	51.56	49.52	50.00	50.00	-3.74%	75,773
Jun 17, 2026	51.85	52.24	49.71	51.94	51.94	-0.74%	27,945
Jun 16, 2026	53.01	53.21	51.65	52.33	52.33	0.19%	9,461
Jun 15, 2026	52.53	52.53	51.36	52.24	52.24	-0.92%	12,003
Jun 12, 2026	53.98	53.98	52.53	52.72	52.72	-2.34%	11,540
Jun 10, 2026	53.89	54.08	53.89	53.98	53.98	2.02%	5,414
Jun 8, 2026	52.92	52.92	52.92	52.92	52.92	-	6,201
Jun 5, 2026	52.92	52.92	52.92	52.92	52.92	-3.02%	1,048
Jun 4, 2026	53.60	54.57	53.60	54.57	54.57	-	2,095
Jun 3, 2026	54.57	54.57	54.57	54.57	54.57	-	3,745
Jun 2, 2026	54.57	54.57	54.57	54.57	54.57	-2.77%	1,070
Jun 1, 2026	54.76	56.61	54.76	56.12	56.12	-0.34%	6,344
May 29, 2026	54.37	57.09	54.37	56.31	56.31	0.17%	18,895