Sinda Ltd. Common Stock (SIND)

14.18
-1.01 (-6.65%)
NYSE · Last Trade: Sep 21st, 6:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sinda Ltd. Common Stock (SIND)

DateOpenHighLowCloseVolumeAdjusted Close
9/21/202615.0415.1413.9014.1860,74714.18
9/18/202615.2015.8014.4515.19589,17115.19
9/17/202614.4115.2014.4114.89117,62714.89
9/16/202614.4514.7113.9414.21107,38514.21
9/15/202615.3015.5514.0514.43135,65714.43
9/14/202614.9416.3114.9415.37150,82515.37
9/11/202616.2116.8515.1515.21229,45415.21
9/10/202616.1316.4915.3415.99278,15615.99
9/09/202616.3016.6815.6616.61185,36916.61
9/08/202616.4216.8515.9916.1699,54816.16
9/04/202616.1717.1815.8616.57203,20816.57
9/03/202616.5417.0016.0916.3480,61916.34
9/02/202615.5316.9015.5316.2588,55716.25
9/01/202615.1215.9114.8215.3483,54815.34
8/31/202615.5716.4114.3915.61416,10615.61
8/28/202616.7017.6615.5815.72105,90915.72
8/27/202616.9017.6816.0916.35648,80616.35
8/26/202617.8918.1616.3817.01109,14917.01
8/25/202617.3118.9517.3117.92151,97017.92
8/24/202617.1317.9017.0817.3588,01517.35
8/21/202616.3817.5416.3817.00305,30717.00
8/20/202616.3416.5115.0015.85132,38215.85
8/19/202616.0816.8015.1016.59167,76116.59
8/18/202616.9017.1115.5015.59200,79615.59
8/17/202617.0517.1716.2516.6984,29516.69
8/14/202617.7417.7415.8516.58127,68816.58
8/13/202617.0918.0215.9517.0057,01517.00
8/12/202616.6218.1316.1717.33161,11717.33
8/11/202616.7417.7615.9016.32168,37016.32
8/10/202616.0016.6715.3716.2148,04916.21
8/07/202616.2816.3615.6815.8229,70015.82
8/06/202614.5615.9914.5615.9117,16915.91
8/05/202613.3314.9412.9314.7467,10114.74
8/04/202613.4013.9512.6013.08264,04813.08
8/03/202612.8113.4012.0113.18336,17613.18
7/31/202613.2513.4012.6512.81101,71812.81
7/30/202612.3613.3511.5913.35140,24113.35
7/29/202612.6012.8111.4712.5061,39512.50
7/28/202613.5913.5910.0312.6167,43012.61
7/27/202613.7614.3013.3113.80103,26813.80
7/24/202614.6014.6013.6813.93283,98613.93
7/23/202614.1715.0013.9514.40205,16814.40
7/22/202614.2414.9913.3914.6146,17414.61
7/21/202612.7314.4612.4214.0058,34714.00
7/20/202613.6114.0112.3612.4348,32312.43
7/17/202612.6414.9912.6413.6355,24613.63
7/16/202612.4512.9112.1312.9140,62812.91
7/15/202612.8912.9912.1112.3540,94612.35
7/14/202612.2512.8012.0112.6042,75912.60
7/13/202612.1612.7512.0112.20101,50712.20
7/10/202612.0012.2111.8812.21197,12512.21
7/09/202612.0312.1511.8912.03120,80312.03
7/08/202612.0012.1012.0012.0357,59112.03
7/07/202612.0012.2912.0012.0152,93912.01
7/06/202612.2912.2912.0212.0725,72212.07
7/02/202612.0012.1911.9012.06153,45112.06
7/01/202612.0012.0611.5312.0088,07312.00
6/30/202611.9712.1511.7512.00414,76112.00
6/29/202612.0012.2411.7612.00341,14812.00
6/26/202610.8012.0010.8012.002,493,84112.00