Sinda Ltd. Common Stock (SIND)

11.61
-0.08 (-0.68%)
NYSE · Last Trade: Nov 2nd, 10:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sinda Ltd. Common Stock (SIND)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202611.9212.1711.4011.69230,10911.69
10/29/202611.5612.4211.1512.04281,72612.04
10/28/202611.6812.2111.2811.54218,81711.54
10/27/202611.2711.8111.2711.4976,77711.49
10/26/202611.8812.2811.3311.39104,14811.39
10/23/202611.4612.0611.2911.7739,42011.77
10/22/202611.3011.5511.0411.46117,66511.46
10/21/202610.9511.4910.8611.4754,09311.47
10/20/202611.1211.3810.6910.8238,18710.82
10/19/202611.7111.9211.1011.1944,41011.19
10/16/202612.3812.8211.3911.6454,43511.64
10/15/202613.3813.7712.2112.3872,49112.38
10/14/202613.4013.7613.1813.2480,95113.24
10/13/202614.1014.1013.2213.6840,13213.68
10/12/202613.9114.1013.5413.7946,98413.79
10/09/202613.8014.2013.3714.0239,70214.02
10/08/202613.4614.0913.2813.6059,32413.60
10/07/202613.3113.6613.1913.5545,97413.55
10/06/202612.8613.7412.8613.4569,06113.45
10/05/202613.7914.2312.7212.98101,08412.98
10/02/202614.1914.3513.7413.9260,56213.92
10/01/202613.6614.2713.3214.1832,09014.18
9/30/202613.9714.0613.0013.80151,92813.80
9/29/202613.7813.8513.2613.82125,45513.82
9/28/202613.6714.1313.3313.7396,62513.73
9/25/202614.0314.4713.7513.9436,97913.94
9/24/202614.2214.3413.7314.0082,92314.00
9/23/202614.1214.6413.8714.2637,58814.26
9/22/202614.5114.6114.0114.4549,84514.45
9/21/202615.0415.1413.9014.1860,75214.18
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