Sinda Ltd. (SIND)
NYSE: SIND · Real-Time Price · USD
12.43
-1.20 (-8.80%)
At close: Jul 20, 2026, 4:00 PM EDT
12.27
-0.16 (-1.28%)
After-hours: Jul 20, 2026, 7:47 PM EDT
Sinda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.61 | 14.01 | 12.36 | 12.43 | 12.43 | -8.80% | 48,013 |
| Jul 17, 2026 | 12.64 | 14.99 | 12.64 | 13.63 | 13.63 | 5.58% | 53,924 |
| Jul 16, 2026 | 12.45 | 12.91 | 12.13 | 12.91 | 12.91 | 4.53% | 40,627 |
| Jul 15, 2026 | 12.89 | 12.99 | 12.11 | 12.35 | 12.35 | -1.98% | 40,946 |
| Jul 14, 2026 | 12.25 | 12.81 | 12.01 | 12.60 | 12.60 | 3.28% | 42,608 |
| Jul 13, 2026 | 12.16 | 12.75 | 12.01 | 12.20 | 12.20 | -0.08% | 101,507 |
| Jul 10, 2026 | 12.00 | 12.21 | 11.88 | 12.21 | 12.21 | 1.50% | 197,124 |
| Jul 9, 2026 | 12.03 | 12.15 | 11.89 | 12.03 | 12.03 | - | 120,802 |
| Jul 8, 2026 | 12.00 | 12.10 | 12.00 | 12.03 | 12.03 | 0.17% | 57,591 |
| Jul 7, 2026 | 12.00 | 12.29 | 12.00 | 12.01 | 12.01 | -0.50% | 52,939 |
| Jul 6, 2026 | 12.29 | 12.29 | 12.02 | 12.07 | 12.07 | 0.08% | 25,722 |
| Jul 2, 2026 | 12.00 | 12.19 | 11.90 | 12.06 | 12.06 | 0.50% | 153,348 |
| Jul 1, 2026 | 12.00 | 12.07 | 11.53 | 12.00 | 12.00 | - | 87,949 |
| Jun 30, 2026 | 11.97 | 12.15 | 11.75 | 12.00 | 12.00 | - | 414,752 |
| Jun 29, 2026 | 12.00 | 12.24 | 11.76 | 12.00 | 12.00 | - | 338,897 |