Skip to main content
logo
Sinda Ltd. (SIND)
NYSE: SIND · Real-Time Price · USD
15.19
+0.30 (2.01%)
Sep 18, 2026, 4:00 PM EDT - Market closed

Sinda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202615.2015.8014.4515.1915.192.01%589,166
Sep 17, 202614.4115.2014.4114.8914.894.79%117,626
Sep 16, 202614.4514.7113.9414.2114.21-1.52%107,385
Sep 15, 202615.3015.5514.0514.4314.43-6.12%135,656
Sep 14, 202614.9416.3114.9415.3715.371.05%150,825
Sep 11, 202616.2116.8515.1515.2115.21-4.88%229,453
Sep 10, 202616.1316.4915.3415.9915.99-3.73%278,056
Sep 9, 202616.3016.6815.6716.6116.612.78%185,369
Sep 8, 202616.4216.8515.9916.1616.16-2.47%99,547
Sep 4, 202616.1717.1815.8616.5716.571.41%203,204
Sep 3, 202616.5417.0016.0916.3416.340.55%80,618
Sep 2, 202615.5316.9015.5316.2516.255.93%88,556
Sep 1, 202615.1215.9114.8315.3415.34-1.73%83,546
Aug 31, 202615.5716.4214.3915.6115.61-0.70%415,904
Aug 28, 202616.7017.6615.5815.7215.72-3.85%105,880
Aug 27, 202616.9017.6816.0916.3516.35-3.88%648,793
Aug 26, 202617.8918.1616.3817.0117.01-5.08%109,145
Aug 25, 202617.3118.9517.3117.9217.923.29%151,969
Aug 24, 202617.1317.9017.0817.3517.352.06%87,540
Aug 21, 202616.3817.5416.3817.0017.007.26%305,199
Aug 20, 202616.3416.5115.0015.8515.85-4.46%132,264
Aug 19, 202616.0816.8015.1016.5916.596.41%167,751
Aug 18, 202616.9017.1115.5015.5915.59-6.59%200,793
Aug 17, 202617.0517.1716.2516.6916.690.66%84,293
Aug 14, 202617.7417.7415.8516.5816.58-2.47%127,642
Aug 13, 202617.0918.0215.9517.0017.00-1.90%56,909
Aug 12, 202616.6218.1316.1717.3317.336.19%161,109
Aug 11, 202616.7417.7615.9016.3216.320.68%168,368
Aug 10, 202616.0016.6715.3716.2116.212.47%48,049
Aug 7, 202616.2816.3715.6815.8215.82-0.57%29,453
Aug 6, 202614.5616.0014.5615.9115.917.94%17,119
Aug 5, 202613.3314.9412.9314.7414.7412.69%67,099
Aug 4, 202613.4013.9512.6013.0813.08-0.76%264,048
Aug 3, 202612.8213.4012.0113.1813.182.89%336,175
Jul 31, 202613.2513.4012.6512.8112.81-4.04%101,717
Jul 30, 202612.3613.3511.5913.3513.356.80%140,240
Jul 29, 202612.6012.8111.4712.5012.50-0.87%61,394
Jul 28, 202613.5913.5910.0312.6112.61-8.62%67,430
Jul 27, 202613.7614.3013.3113.8013.80-0.93%103,268
Jul 24, 202614.6014.6013.6813.9313.93-3.26%283,975
Jul 23, 202614.1715.0013.9514.4014.40-1.44%205,168
Jul 22, 202614.2414.9913.3914.6114.614.36%45,974
Jul 21, 202612.7314.4612.4214.0014.0012.63%58,347
Jul 20, 202613.6114.0112.3612.4312.43-8.80%48,013
Jul 17, 202612.6414.9912.6413.6313.635.58%53,924
Jul 16, 202612.4512.9112.1312.9112.914.53%40,627
Jul 15, 202612.8912.9912.1112.3512.35-1.98%40,946
Jul 14, 202612.2512.8112.0112.6012.603.28%42,608
Jul 13, 202612.1612.7512.0112.2012.20-0.08%101,507
Jul 10, 202612.0012.2111.8812.2112.211.50%197,124