Sintrones Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	49.35	49.35	49.35	49.35	49.35	-2.08%	1,001
Jul 8, 2026	50.40	50.40	50.40	50.40	50.40	0.60%	1,000
Jul 7, 2026	51.80	51.80	50.10	50.10	50.10	-	5,051
Jul 6, 2026	50.90	50.90	50.00	50.10	50.10	-1.38%	6,051
Jul 3, 2026	50.80	50.80	50.80	50.80	50.80	-	2,373
Jul 2, 2026	48.80	51.70	48.80	50.80	50.80	5.07%	6,509
Jul 1, 2026	48.35	48.35	48.35	48.35	48.35	0.10%	2,000
Jun 30, 2026	48.80	48.80	48.30	48.30	48.30	-0.21%	7,007
Jun 29, 2026	50.00	50.00	48.40	48.40	48.40	-3.20%	19,043
Jun 26, 2026	50.00	51.60	50.00	50.00	50.00	-1.77%	6,042
Jun 25, 2026	50.80	50.90	50.80	50.90	50.90	-	3,494
Jun 24, 2026	50.90	50.90	50.90	50.90	50.90	-0.20%	1,000
Jun 23, 2026	51.70	51.70	51.00	51.00	51.00	-1.35%	7,022
Jun 22, 2026	51.30	51.90	50.70	51.70	51.70	0.39%	17,990
Jun 18, 2026	52.60	53.10	51.00	51.50	51.50	-3.74%	73,570
Jun 17, 2026	53.40	53.80	51.20	53.50	53.50	-0.74%	27,133
Jun 16, 2026	54.60	54.80	53.20	53.90	53.90	0.19%	9,186
Jun 15, 2026	54.10	54.10	52.90	53.80	53.80	-0.92%	11,654
Jun 12, 2026	55.60	55.60	54.10	54.30	54.30	-2.34%	11,205
Jun 10, 2026	55.50	55.70	55.50	55.60	55.60	2.02%	5,257
Jun 8, 2026	54.50	54.50	54.50	54.50	54.50	-	6,021
Jun 5, 2026	54.50	54.50	54.50	54.50	54.50	-3.02%	1,018
Jun 4, 2026	55.20	56.20	55.20	56.20	56.20	-	2,035
Jun 3, 2026	56.20	56.20	56.20	56.20	56.20	-	3,637
Jun 2, 2026	56.20	56.20	56.20	56.20	56.20	-2.77%	1,039
Jun 1, 2026	56.40	58.30	56.40	57.80	57.80	-0.34%	6,160
May 29, 2026	56.00	58.80	56.00	58.00	58.00	0.17%	18,346
May 28, 2026	57.90	57.90	57.90	57.90	57.90	-	1,332
May 27, 2026	57.90	57.90	57.90	57.90	57.90	0.52%	1,086
May 26, 2026	57.00	57.60	55.60	57.60	57.60	1.05%	3,007
May 25, 2026	56.50	58.00	56.50	57.00	57.00	1.97%	7,121
May 22, 2026	54.50	55.90	54.50	55.90	55.90	4.49%	6,000
May 20, 2026	53.20	53.90	51.70	53.50	53.50	0.56%	11,047
May 19, 2026	53.50	53.50	53.20	53.20	53.20	-	4,000
May 15, 2026	54.40	54.40	53.20	53.20	53.20	-2.21%	3,143
May 14, 2026	55.10	55.10	54.00	54.40	54.40	-3.72%	10,056
May 13, 2026	54.20	56.50	54.20	56.50	56.50	4.44%	10,350
May 12, 2026	53.80	54.10	53.80	54.10	54.10	0.19%	4,034
May 11, 2026	54.10	54.10	53.10	54.00	54.00	-	14,531
May 8, 2026	53.20	54.00	53.20	54.00	54.00	-0.18%	2,000
May 7, 2026	54.10	54.20	54.10	54.10	54.10	-0.73%	8,295
May 6, 2026	55.30	55.30	53.60	54.50	54.50	0.18%	19,441
May 5, 2026	52.00	54.40	52.00	54.40	54.40	2.64%	26,013
May 4, 2026	53.00	53.00	53.00	53.00	53.00	0.57%	8,743
Apr 30, 2026	52.90	52.90	52.70	52.70	52.70	-0.38%	7,023
Apr 29, 2026	52.00	52.90	51.80	52.90	52.90	-0.19%	7,019
Apr 28, 2026	52.80	53.00	52.70	53.00	53.00	0.19%	3,010
Apr 27, 2026	54.50	54.50	52.90	52.90	52.90	-2.94%	18,268
Apr 23, 2026	57.00	57.00	54.30	54.50	54.50	-5.05%	15,292
Apr 22, 2026	57.90	57.90	56.40	57.40	57.40	-0.86%	5,000