Sincere Security Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.80	56.10	55.50	56.00	56.00	0.87%	30,242
Jun 17, 2026	59.00	59.10	58.80	58.80	55.52	-0.51%	53,373
Jun 16, 2026	59.10	59.10	59.10	59.10	55.80	-0.17%	12,437
Jun 15, 2026	59.20	59.20	58.90	59.20	55.89	-	15,497
Jun 12, 2026	59.30	59.30	58.50	59.20	55.89	-0.34%	17,624
Jun 11, 2026	58.90	59.40	58.70	59.40	56.08	0.85%	16,020
Jun 10, 2026	58.70	59.20	58.50	58.90	55.61	-0.51%	16,185
Jun 9, 2026	59.40	59.40	58.50	59.20	55.89	-0.34%	14,153
Jun 8, 2026	58.20	59.40	58.20	59.40	56.08	-0.67%	12,382
Jun 5, 2026	59.70	59.80	59.00	59.80	56.46	-	4,384
Jun 3, 2026	59.80	59.80	59.80	59.80	56.46	0.50%	1,083
Jun 2, 2026	59.00	59.50	58.50	59.50	56.18	0.85%	8,026
Jun 1, 2026	58.60	59.00	58.10	59.00	55.71	0.68%	3,549
May 29, 2026	58.30	58.60	58.20	58.60	55.33	-0.34%	7,692
May 27, 2026	58.80	58.80	58.70	58.80	55.52	-0.34%	7,458
May 25, 2026	58.70	59.00	58.50	59.00	55.71	-0.84%	4,016
May 22, 2026	59.80	61.30	58.50	59.50	56.18	-0.83%	22,696
May 21, 2026	58.30	61.40	58.30	60.00	56.65	2.56%	16,150
May 20, 2026	58.00	58.50	57.90	58.50	55.23	-	9,500
May 19, 2026	58.10	58.50	58.10	58.50	55.23	1.04%	2,449
May 18, 2026	57.90	57.90	57.50	57.90	54.67	0.17%	14,187
May 15, 2026	57.90	57.90	57.70	57.80	54.57	-0.17%	4,066
May 14, 2026	58.00	58.00	57.50	57.90	54.67	0.52%	8,259
May 13, 2026	57.50	57.60	57.10	57.60	54.38	0.17%	8,290
May 12, 2026	57.20	57.50	57.10	57.50	54.29	-	6,714
May 11, 2026	57.60	57.60	57.10	57.50	54.29	-0.17%	23,704
May 8, 2026	57.80	57.80	57.50	57.60	54.38	-0.35%	4,302
May 7, 2026	57.10	57.80	57.10	57.80	54.57	-0.34%	10,460
May 6, 2026	58.00	58.00	58.00	58.00	54.76	0.35%	6,054
May 5, 2026	57.80	57.80	57.80	57.80	54.57	1.23%	1,120
May 4, 2026	57.70	57.70	57.10	57.10	53.91	-1.04%	3,649
Apr 30, 2026	57.90	57.90	57.70	57.70	54.48	-0.35%	4,141
Apr 29, 2026	57.60	58.00	57.60	57.90	54.67	0.17%	5,110
Apr 28, 2026	57.80	57.80	57.80	57.80	54.57	1.23%	1,665
Apr 27, 2026	58.00	58.10	57.10	57.10	53.91	-2.39%	14,870
Apr 23, 2026	58.00	58.50	58.00	58.50	55.23	1.04%	8,140
Apr 22, 2026	57.90	57.90	57.90	57.90	54.67	-	6,607
Apr 21, 2026	58.10	58.10	57.90	57.90	54.67	-0.52%	22,000
Apr 20, 2026	58.10	58.20	58.10	58.20	54.95	-0.34%	5,187
Apr 16, 2026	58.60	58.60	58.30	58.40	55.14	-0.34%	15,233
Apr 15, 2026	58.80	58.80	58.60	58.60	55.33	0.17%	4,339
Apr 14, 2026	59.00	59.00	58.40	58.50	55.23	-0.85%	6,112
Apr 13, 2026	58.50	59.00	58.50	59.00	55.71	0.85%	2,000
Apr 10, 2026	58.50	58.50	58.00	58.50	55.23	-	57,010
Apr 9, 2026	58.60	59.00	58.40	58.50	55.23	-1.68%	49,153
Apr 8, 2026	58.70	59.50	58.60	59.50	56.18	1.54%	37,084
Apr 7, 2026	58.80	58.80	58.60	58.60	55.33	-0.34%	38,105
Apr 2, 2026	59.20	59.20	58.80	58.80	55.52	-0.68%	37,078
Apr 1, 2026	59.20	59.30	59.10	59.20	55.89	-0.17%	6,010
Mar 31, 2026	59.30	59.30	59.30	59.30	55.99	0.17%	1,000