Sinda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.80	14.20	13.37	14.02	14.02	3.09%	39,701
Oct 8, 2026	13.46	14.09	13.28	13.60	13.60	0.37%	59,324
Oct 7, 2026	13.31	13.66	13.19	13.55	13.55	0.74%	45,974
Oct 6, 2026	12.86	13.75	12.86	13.45	13.45	3.62%	69,061
Oct 5, 2026	13.79	14.23	12.72	12.98	12.98	-6.75%	101,083
Oct 2, 2026	14.19	14.35	13.75	13.92	13.92	-1.83%	60,561
Oct 1, 2026	13.66	14.27	13.32	14.18	14.18	2.75%	32,090
Sep 30, 2026	13.97	14.06	13.00	13.80	13.80	-0.14%	151,925
Sep 29, 2026	13.78	13.85	13.26	13.82	13.82	0.66%	125,455
Sep 28, 2026	13.67	14.13	13.33	13.73	13.73	-1.51%	96,624
Sep 25, 2026	14.04	14.48	13.75	13.94	13.94	-0.43%	36,778
Sep 24, 2026	14.22	14.34	13.73	14.00	14.00	-1.82%	82,922
Sep 23, 2026	14.12	14.64	13.87	14.26	14.26	-1.31%	37,587
Sep 22, 2026	14.51	14.61	14.01	14.45	14.45	1.90%	49,835
Sep 21, 2026	15.04	15.15	13.90	14.18	14.18	-6.65%	60,748
Sep 18, 2026	15.20	15.80	14.45	15.19	15.19	2.01%	589,166
Sep 17, 2026	14.41	15.20	14.41	14.89	14.89	4.79%	117,626
Sep 16, 2026	14.45	14.71	13.94	14.21	14.21	-1.52%	107,385
Sep 15, 2026	15.30	15.55	14.05	14.43	14.43	-6.12%	135,656
Sep 14, 2026	14.94	16.31	14.94	15.37	15.37	1.05%	150,825
Sep 11, 2026	16.21	16.85	15.15	15.21	15.21	-4.88%	229,453
Sep 10, 2026	16.13	16.49	15.34	15.99	15.99	-3.73%	278,056
Sep 9, 2026	16.30	16.68	15.67	16.61	16.61	2.78%	185,369
Sep 8, 2026	16.42	16.85	15.99	16.16	16.16	-2.47%	99,547
Sep 4, 2026	16.17	17.18	15.86	16.57	16.57	1.41%	203,204
Sep 3, 2026	16.54	17.00	16.09	16.34	16.34	0.55%	80,618
Sep 2, 2026	15.53	16.90	15.53	16.25	16.25	5.93%	88,556
Sep 1, 2026	15.12	15.91	14.83	15.34	15.34	-1.73%	83,546
Aug 31, 2026	15.57	16.42	14.39	15.61	15.61	-0.70%	415,904
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