Daily trading records

Sinda Historical Stock Prices by Trading Day

Direct answer

Review 50 recent trading days for Sinda.

The verified trading-day record runs from June 26, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Sinda email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Sinda's price trend and period performance.

The chart connects verified session closes from June 26, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.41%

From the August 28, 2026 close of $15.72 to $16.57 on September 4, 2026.

20-session performance

+4.74%

From the August 7, 2026 close of $15.82 to $16.57 on September 4, 2026.

Sinda Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$16.17$17.18$15.8565$16.57203,208+$0.23 (+1.41%)
$16.54$17.00$16.09$16.3480,619+$0.09 (+0.55%)
$15.53$16.90$15.53$16.2588,559+$0.91 (+5.93%)
$15.12$15.91$14.825$15.3483,549-$0.27 (-1.73%)
$15.57$16.415$14.39$15.61416,106-$0.11 (-0.70%)
$16.70$17.66$15.58$15.72105,908-$0.63 (-3.85%)
$16.90$17.68$16.09$16.35648,806-$0.66 (-3.88%)
$17.89$18.155$16.38$17.01109,148-$0.91 (-5.08%)
$17.31$18.95$17.31$17.92151,970+$0.57 (+3.29%)
$17.13$17.90$17.08$17.3588,018+$0.35 (+2.06%)
$16.38$17.54$16.38$17.00305,307+$1.15 (+7.26%)
$16.34$16.51$15.00$15.85132,382-$0.74 (-4.46%)
$16.08$16.795$15.10$16.59167,761+$1.00 (+6.41%)
$16.90$17.105$15.5001$15.59200,797-$1.10 (-6.59%)
$17.05$17.17$16.25$16.6984,294+$0.11 (+0.66%)
$17.74$17.74$15.8461$16.58127,687-$0.42 (-2.47%)
$17.09$18.0212$15.95$17.0057,016-$0.33 (-1.90%)
$16.62$18.13$16.17$17.33161,118+$1.01 (+6.19%)
$16.74$17.76$15.90$16.32168,370+$0.11 (+0.68%)
$16.00$16.67$15.37$16.2148,049+$0.39 (+2.47%)
$16.28$16.365$15.68$15.8229,699-$0.09 (-0.57%)
$14.56$15.995$14.56$15.9117,169+$1.17 (+7.94%)
$13.33$14.9404$12.9325$14.7467,101+$1.66 (+12.69%)
$13.40$13.95$12.60$13.08264,049-$0.10 (-0.76%)
$12.815$13.40$12.01$13.18336,181+$0.37 (+2.89%)
$13.25$13.40$12.65$12.81101,718-$0.54 (-4.04%)
$12.36$13.35$11.5901$13.35140,242+$0.85 (+6.80%)
$12.60$12.81$11.47$12.5061,396-$0.11 (-0.87%)
$13.59$13.59$10.031$12.6167,431-$1.19 (-8.62%)
$13.76$14.30$13.31$13.80103,268-$0.13 (-0.93%)
$14.60$14.60$13.675$13.93283,986-$0.47 (-3.26%)
$14.17$15.00$13.95$14.40205,170-$0.21 (-1.44%)
$14.24$14.99$13.3901$14.6146,175+$0.61 (+4.36%)
$12.73$14.46$12.42$14.0058,349+$1.57 (+12.63%)
$13.61$14.01$12.36$12.4348,644-$1.20 (-8.80%)
$12.64$14.9868$12.64$13.6355,246+$0.72 (+5.58%)
$12.45$12.91$12.13$12.9140,628+$0.56 (+4.53%)
$12.89$12.99$12.11$12.3540,946-$0.25 (-1.98%)
$12.25$12.805$12.01$12.6042,759+$0.40 (+3.28%)
$12.16$12.75$12.0101$12.20101,507-$0.01 (-0.08%)
$12.00$12.21$11.875$12.21197,125+$0.18 (+1.50%)
$12.03$12.15$11.89$12.03120,802$0.00 (0.00%)
$12.00$12.10$12.00$12.0357,591+$0.02 (+0.17%)
$12.00$12.29$12.00$12.0152,939-$0.06 (-0.50%)
$12.29$12.29$12.015$12.0725,722+$0.01 (+0.08%)
$12.00$12.19$11.90$12.06153,451+$0.06 (+0.50%)
$12.00$12.065$11.5319$12.0088,374$0.00 (0.00%)
$11.97$12.15$11.75$12.00414,765$0.00 (0.00%)
$12.00$12.24$11.76$12.00341,148$0.00 (0.00%)
$10.80$12.00$10.80$12.002,493,841No prior close

Verified data

Trading days shown
50
Coverage start
June 26, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Sinda company profile.Review Sinda valuation and profitability metrics.Review Sinda analyst price targets.

Read the frequently asked questions.

What is Sinda's latest verified closing price?

Sinda closed at $16.57 on September 4, 2026.

What period does Sinda's price history cover?

The page shows 50 verified sessions from June 26, 2026 through September 4, 2026.

What data is included in Sinda's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Sinda's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Sinda's daily prices?

Daily aggregate prices are provided by Polygon.