SIND
Sinda Ltd.
stockNYSE
Market OpenOct 5, 2026 10:30:16 AM EDT
14.01USD+0.358%(+0.05)8,170
11.61Bid16.76Ask5.15SpreadSIND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.02 | 14.11 | 14.01 | 14.01 | +0.647% | 8,170 | 0.000% |
| 2026-10-02 | 14.19 | 14.35 | 13.74 | 13.92 | -1.834% | 60,562 | +0.647% |
| 2026-10-01 | 13.66 | 14.27 | 13.32 | 14.18 | +2.754% | 32,090 | -1.199% |
| 2026-09-30 | 13.97 | 14.06 | 13.00 | 13.80 | -0.145% | 151,928 | +1.522% |
| 2026-09-29 | 13.78 | 13.85 | 13.26 | 13.82 | +0.655% | 125,455 | +1.375% |
| 2026-09-28 | 13.67 | 14.13 | 13.33 | 13.73 | -1.506% | 96,626 | +2.039% |
| 2026-09-25 | 14.04 | 14.47 | 13.75 | 13.94 | -0.429% | 36,979 | +0.502% |
| 2026-09-24 | 14.22 | 14.34 | 13.73 | 14.00 | -1.823% | 82,923 | +0.071% |
| 2026-09-23 | 14.12 | 14.64 | 13.87 | 14.26 | -1.315% | 37,588 | -1.753% |
| 2026-09-22 | 14.51 | 14.61 | 14.01 | 14.45 | +1.904% | 49,845 | -3.045% |
| 2026-09-21 | 15.04 | 15.14 | 13.90 | 14.18 | -6.649% | 60,754 | -1.199% |
| 2026-09-18 | 15.20 | 15.80 | 14.45 | 15.19 | +2.015% | 589,170 | -7.768% |
| 2026-09-17 | 14.41 | 15.20 | 14.41 | 14.89 | +4.785% | 117,627 | -5.910% |
| 2026-09-16 | 14.45 | 14.71 | 13.94 | 14.21 | -1.525% | 107,385 | -1.407% |
| 2026-09-15 | 15.30 | 15.55 | 14.05 | 14.43 | -6.116% | 135,657 | -2.911% |
| 2026-09-14 | 14.94 | 16.31 | 14.94 | 15.37 | +1.052% | 150,826 | -8.848% |
| 2026-09-11 | 16.21 | 16.85 | 15.15 | 15.21 | -4.878% | 229,453 | -7.890% |
| 2026-09-10 | 16.13 | 16.49 | 15.34 | 15.99 | -3.733% | 278,177 | -12.383% |
| 2026-09-09 | 16.30 | 16.68 | 15.66 | 16.61 | +2.785% | 185,369 | -15.653% |
| 2026-09-08 | 16.42 | 16.85 | 15.99 | 16.16 | -2.474% | 99,548 | -13.304% |
| 2026-09-04 | 16.17 | 17.18 | 15.86 | 16.57 | +1.408% | 203,208 | -15.450% |
| 2026-09-03 | 16.54 | 17.00 | 16.09 | 16.34 | +0.554% | 80,619 | -14.259% |
| 2026-09-02 | 15.53 | 16.90 | 15.53 | 16.25 | +5.932% | 88,559 | -13.785% |
| 2026-09-01 | 15.12 | 15.91 | 14.82 | 15.34 | -1.730% | 83,549 | -8.670% |
| 2026-08-31 | 15.57 | 16.41 | 14.39 | 15.61 | -0.700% | 416,106 | -10.250% |
| 2026-08-28 | 16.70 | 17.66 | 15.58 | 15.72 | -3.853% | 105,908 | -10.878% |
| 2026-08-27 | 16.90 | 17.68 | 16.09 | 16.35 | -3.880% | 648,806 | -14.312% |
| 2026-08-26 | 17.89 | 18.16 | 16.38 | 17.01 | -5.078% | 109,148 | -17.637% |
| 2026-08-25 | 17.31 | 18.95 | 17.31 | 17.92 | +3.285% | 151,970 | -21.819% |
| 2026-08-24 | 17.13 | 17.90 | 17.08 | 17.35 | +2.059% | 88,018 | -19.251% |
| 2026-08-21 | 16.38 | 17.54 | 16.38 | 17.00 | +7.256% | 305,307 | -17.588% |
| 2026-08-20 | 16.34 | 16.51 | 15.00 | 15.85 | -4.461% | 132,382 | -11.609% |
| 2026-08-19 | 16.08 | 16.80 | 15.10 | 16.59 | +6.414% | 167,761 | -15.552% |
| 2026-08-18 | 16.90 | 17.11 | 15.50 | 15.59 | -6.591% | 200,797 | -10.135% |
| 2026-08-17 | 17.05 | 17.17 | 16.25 | 16.69 | +0.663% | 84,294 | -16.058% |
| 2026-08-14 | 17.74 | 17.74 | 15.85 | 16.58 | -2.471% | 127,687 | -15.501% |
| 2026-08-13 | 17.09 | 18.02 | 15.95 | 17.00 | -1.904% | 57,016 | -17.588% |
| 2026-08-12 | 16.62 | 18.13 | 16.17 | 17.33 | +6.189% | 161,118 | -19.158% |
| 2026-08-11 | 16.74 | 17.76 | 15.90 | 16.32 | +0.679% | 168,370 | -14.154% |
| 2026-08-10 | 16.00 | 16.67 | 15.37 | 16.21 | +2.465% | 48,049 | -13.572% |
| 2026-08-07 | 16.28 | 16.36 | 15.68 | 15.82 | -0.566% | 29,699 | -11.441% |
| 2026-08-06 | 14.56 | 15.99 | 14.56 | 15.91 | +7.938% | 17,169 | -11.942% |
| 2026-08-05 | 13.33 | 14.94 | 12.93 | 14.74 | +12.691% | 67,101 | -4.953% |
| 2026-08-04 | 13.40 | 13.95 | 12.60 | 13.08 | -0.759% | 264,049 | +7.110% |
| 2026-08-03 | 12.81 | 13.40 | 12.01 | 13.18 | +2.888% | 336,181 | +6.297% |
| 2026-07-31 | 13.25 | 13.40 | 12.65 | 12.81 | -4.045% | 101,718 | +9.368% |
| 2026-07-30 | 12.36 | 13.35 | 11.59 | 13.35 | +6.800% | 140,242 | +4.944% |
| 2026-07-29 | 12.60 | 12.81 | 11.47 | 12.50 | -0.872% | 61,396 | +12.080% |
| 2026-07-28 | 13.59 | 13.59 | 10.03 | 12.61 | -8.623% | 67,431 | +11.102% |
| 2026-07-27 | 13.76 | 14.30 | 13.31 | 13.80 | -0.933% | 103,268 | +1.522% |
| 2026-07-24 | 14.60 | 14.60 | 13.68 | 13.93 | -3.264% | 283,986 | +0.574% |
| 2026-07-23 | 14.17 | 15.00 | 13.95 | 14.40 | -1.437% | 205,170 | -2.708% |
| 2026-07-22 | 14.24 | 14.99 | 13.39 | 14.61 | +4.357% | 46,175 | -4.107% |
| 2026-07-21 | 12.73 | 14.46 | 12.42 | 14.00 | +12.631% | 58,349 | +0.071% |
| 2026-07-20 | 13.61 | 14.01 | 12.36 | 12.43 | -8.804% | 48,644 | +12.711% |
| 2026-07-17 | 12.64 | 14.99 | 12.64 | 13.63 | +5.577% | 55,246 | +2.788% |
| 2026-07-16 | 12.45 | 12.91 | 12.13 | 12.91 | +4.534% | 40,628 | +8.521% |
| 2026-07-15 | 12.89 | 12.99 | 12.11 | 12.35 | -1.984% | 40,946 | +13.441% |
| 2026-07-14 | 12.25 | 12.80 | 12.01 | 12.60 | +3.279% | 42,759 | +11.190% |
| 2026-07-13 | 12.16 | 12.75 | 12.01 | 12.20 | -0.082% | 101,507 | +14.836% |
| 2026-07-10 | 12.00 | 12.21 | 11.88 | 12.21 | +1.496% | 197,125 | +14.742% |
| 2026-07-09 | 12.03 | 12.15 | 11.89 | 12.03 | 0.000% | 120,802 | +16.459% |
| 2026-07-08 | 12.00 | 12.10 | 12.00 | 12.03 | +0.167% | 57,591 | +16.459% |
| 2026-07-07 | 12.00 | 12.29 | 12.00 | 12.01 | -0.497% | 52,939 | +16.653% |
| 2026-07-06 | 12.29 | 12.29 | 12.02 | 12.07 | +0.083% | 25,722 | +16.073% |
| 2026-07-02 | 12.00 | 12.19 | 11.90 | 12.06 | +0.500% | 153,451 | +16.169% |
| 2026-07-01 | 12.00 | 12.06 | 11.53 | 12.00 | 0.000% | 88,374 | +16.750% |
| 2026-06-30 | 11.97 | 12.15 | 11.75 | 12.00 | 0.000% | 414,765 | +16.750% |
| 2026-06-29 | 12.00 | 12.24 | 11.76 | 12.00 | 0.000% | 341,148 | +16.750% |
| 2026-06-26 | 10.80 | 12.00 | 10.80 | 12.00 | 0.000% | 2,493,841 | +16.750% |