Sinda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.70	17.66	15.58	15.72	15.72	-3.85%	105,880
Aug 27, 2026	16.90	17.68	16.09	16.35	16.35	-3.88%	648,793
Aug 26, 2026	17.89	18.16	16.38	17.01	17.01	-5.08%	109,145
Aug 25, 2026	17.31	18.95	17.31	17.92	17.92	3.29%	151,969
Aug 24, 2026	17.13	17.90	17.08	17.35	17.35	2.06%	87,540
Aug 21, 2026	16.38	17.54	16.38	17.00	17.00	7.26%	305,199
Aug 20, 2026	16.34	16.51	15.00	15.85	15.85	-4.46%	132,264
Aug 19, 2026	16.08	16.80	15.10	16.59	16.59	6.41%	167,751
Aug 18, 2026	16.90	17.11	15.50	15.59	15.59	-6.59%	200,793
Aug 17, 2026	17.05	17.17	16.25	16.69	16.69	0.66%	84,293
Aug 14, 2026	17.74	17.74	15.85	16.58	16.58	-2.47%	127,642
Aug 13, 2026	17.09	18.02	15.95	17.00	17.00	-1.90%	56,909
Aug 12, 2026	16.62	18.13	16.17	17.33	17.33	6.19%	161,109
Aug 11, 2026	16.74	17.76	15.90	16.32	16.32	0.68%	168,368
Aug 10, 2026	16.00	16.67	15.37	16.21	16.21	2.47%	48,049
Aug 7, 2026	16.28	16.37	15.68	15.82	15.82	-0.57%	29,453
Aug 6, 2026	14.56	16.00	14.56	15.91	15.91	7.94%	17,119
Aug 5, 2026	13.33	14.94	12.93	14.74	14.74	12.69%	67,099
Aug 4, 2026	13.40	13.95	12.60	13.08	13.08	-0.76%	264,048
Aug 3, 2026	12.82	13.40	12.01	13.18	13.18	2.89%	336,175
Jul 31, 2026	13.25	13.40	12.65	12.81	12.81	-4.04%	101,717
Jul 30, 2026	12.36	13.35	11.59	13.35	13.35	6.80%	140,240
Jul 29, 2026	12.60	12.81	11.47	12.50	12.50	-0.87%	61,394
Jul 28, 2026	13.59	13.59	10.03	12.61	12.61	-8.62%	67,430
Jul 27, 2026	13.76	14.30	13.31	13.80	13.80	-0.93%	103,268
Jul 24, 2026	14.60	14.60	13.68	13.93	13.93	-3.26%	283,975
Jul 23, 2026	14.17	15.00	13.95	14.40	14.40	-1.44%	205,168
Jul 22, 2026	14.24	14.99	13.39	14.61	14.61	4.36%	45,974
Jul 21, 2026	12.73	14.46	12.42	14.00	14.00	12.63%	58,347
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