NYSE - Delayed Quote
USD
Sinda Ltd. (SIND)
11.42
-0.27
(-2.31%)
At close: 4:00:02 PM EST
11.23
-0.19
(-1.66%)
After hours: 5:05:55 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
11.57 | 11.98 | 11.22 | 11.42 | 11.42 | 62,554 |
|
Oct 30, 2026
|
11.92 | 12.17 | 11.40 | 11.69 | 11.69 | 230,100 |
|
Oct 29, 2026
|
11.56 | 12.42 | 11.16 | 12.04 | 12.04 | 281,700 |
|
Oct 28, 2026
|
11.68 | 12.21 | 11.28 | 11.54 | 11.54 | 218,800 |
|
Oct 27, 2026
|
11.27 | 11.81 | 11.27 | 11.49 | 11.49 | 76,800 |
|
Oct 26, 2026
|
11.88 | 12.28 | 11.33 | 11.39 | 11.39 | 104,100 |
|
Oct 23, 2026
|
11.46 | 12.06 | 11.30 | 11.77 | 11.77 | 39,400 |
|
Oct 22, 2026
|
11.30 | 11.55 | 11.05 | 11.46 | 11.46 | 117,700 |
|
Oct 21, 2026
|
10.95 | 11.49 | 10.86 | 11.47 | 11.47 | 54,100 |
|
Oct 20, 2026
|
11.12 | 11.38 | 10.69 | 10.82 | 10.82 | 38,200 |
|
Oct 19, 2026
|
11.71 | 11.92 | 11.10 | 11.19 | 11.19 | 44,400 |
|
Oct 16, 2026
|
12.38 | 12.82 | 11.39 | 11.64 | 11.64 | 54,400 |
|
Oct 15, 2026
|
13.38 | 13.77 | 12.21 | 12.38 | 12.38 | 72,500 |
|
Oct 14, 2026
|
13.40 | 13.76 | 13.18 | 13.24 | 13.24 | 81,000 |
|
Oct 13, 2026
|
14.10 | 14.10 | 13.23 | 13.68 | 13.68 | 40,100 |
|
Oct 12, 2026
|
13.91 | 14.10 | 13.54 | 13.79 | 13.79 | 47,000 |
|
Oct 9, 2026
|
13.80 | 14.20 | 13.37 | 14.02 | 14.02 | 39,700 |
|
Oct 8, 2026
|
13.46 | 14.09 | 13.28 | 13.60 | 13.60 | 59,300 |
|
Oct 7, 2026
|
13.31 | 13.66 | 13.19 | 13.55 | 13.55 | 46,000 |
|
Oct 6, 2026
|
12.86 | 13.75 | 12.86 | 13.45 | 13.45 | 69,100 |
|
Oct 5, 2026
|
13.79 | 14.23 | 12.72 | 12.98 | 12.98 | 101,100 |
|
Oct 2, 2026
|
14.19 | 14.35 | 13.75 | 13.92 | 13.92 | 60,600 |
|
Oct 1, 2026
|
13.66 | 14.27 | 13.32 | 14.18 | 14.18 | 32,100 |
|
Sep 30, 2026
|
13.97 | 14.06 | 13.00 | 13.80 | 13.80 | 151,900 |
|
Sep 29, 2026
|
13.78 | 13.85 | 13.26 | 13.82 | 13.82 | 125,500 |
|
Sep 28, 2026
|
13.67 | 14.13 | 13.33 | 13.73 | 13.73 | 96,600 |
|
Sep 25, 2026
|
14.04 | 14.48 | 13.75 | 13.94 | 13.94 | 37,000 |
|
Sep 24, 2026
|
14.22 | 14.34 | 13.73 | 14.00 | 14.00 | 82,900 |
|
Sep 23, 2026
|
14.12 | 14.64 | 13.87 | 14.26 | 14.26 | 37,600 |
|
Sep 22, 2026
|
14.51 | 14.61 | 14.01 | 14.45 | 14.45 | 49,800 |
|
Sep 21, 2026
|
15.04 | 15.15 | 13.90 | 14.18 | 14.18 | 60,700 |
|
Sep 18, 2026
|
15.20 | 15.80 | 14.45 | 15.19 | 15.19 | 589,200 |
|
Sep 17, 2026
|
14.41 | 15.20 | 14.41 | 14.89 | 14.89 | 117,600 |
|
Sep 16, 2026
|
14.45 | 14.71 | 13.94 | 14.21 | 14.21 | 107,400 |
|
Sep 15, 2026
|
15.30 | 15.55 | 14.05 | 14.43 | 14.43 | 135,700 |
|
Sep 14, 2026
|
14.94 | 16.31 | 14.94 | 15.37 | 15.37 | 150,800 |
|
Sep 11, 2026
|
16.21 | 16.85 | 15.15 | 15.21 | 15.21 | 229,500 |
|
Sep 10, 2026
|
16.13 | 16.49 | 15.34 | 15.99 | 15.99 | 278,200 |
|
Sep 9, 2026
|
16.30 | 16.68 | 15.67 | 16.61 | 16.61 | 185,400 |
|
Sep 8, 2026
|
16.42 | 16.85 | 15.99 | 16.16 | 16.16 | 99,500 |
|
Sep 4, 2026
|
16.17 | 17.18 | 15.86 | 16.57 | 16.57 | 203,200 |
|
Sep 3, 2026
|
16.54 | 17.00 | 16.09 | 16.34 | 16.34 | 80,600 |
|
Sep 2, 2026
|
15.53 | 16.90 | 15.53 | 16.25 | 16.25 | 88,600 |
|
Sep 1, 2026
|
15.12 | 15.91 | 14.83 | 15.34 | 15.34 | 83,500 |
|
Aug 31, 2026
|
15.57 | 16.42 | 14.39 | 15.61 | 15.61 | 416,100 |
|
Aug 28, 2026
|
16.70 | 17.66 | 15.58 | 15.72 | 15.72 | 105,900 |
|
Aug 27, 2026
|
16.90 | 17.68 | 16.09 | 16.35 | 16.35 | 648,800 |
|
Aug 26, 2026
|
17.89 | 18.16 | 16.38 | 17.01 | 17.01 | 109,100 |
|
Aug 25, 2026
|
17.31 | 18.95 | 17.31 | 17.92 | 17.92 | 152,000 |
|
Aug 24, 2026
|
17.13 | 17.90 | 17.08 | 17.35 | 17.35 | 88,000 |
|
Aug 21, 2026
|
16.38 | 17.54 | 16.38 | 17.00 | 17.00 | 305,200 |
|
Aug 20, 2026
|
16.34 | 16.51 | 15.00 | 15.85 | 15.85 | 132,400 |
|
Aug 19, 2026
|
16.08 | 16.80 | 15.10 | 16.59 | 16.59 | 167,800 |
|
Aug 18, 2026
|
16.90 | 17.11 | 15.50 | 15.59 | 15.59 | 200,800 |
|
Aug 17, 2026
|
17.05 | 17.17 | 16.25 | 16.69 | 16.69 | 84,300 |
|
Aug 14, 2026
|
17.74 | 17.74 | 15.85 | 16.58 | 16.58 | 127,700 |
|
Aug 13, 2026
|
17.09 | 18.02 | 15.95 | 17.00 | 17.00 | 56,900 |
|
Aug 12, 2026
|
16.62 | 18.13 | 16.17 | 17.33 | 17.33 | 161,100 |
|
Aug 11, 2026
|
16.74 | 17.76 | 15.90 | 16.32 | 16.32 | 168,400 |
|
Aug 10, 2026
|
16.00 | 16.67 | 15.37 | 16.21 | 16.21 | 48,000 |
|
Aug 7, 2026
|
16.28 | 16.37 | 15.68 | 15.82 | 15.82 | 29,500 |
|
Aug 6, 2026
|
14.56 | 16.00 | 14.56 | 15.91 | 15.91 | 17,200 |
|
Aug 5, 2026
|
13.33 | 14.94 | 12.93 | 14.74 | 14.74 | 67,100 |
|
Aug 4, 2026
|
13.40 | 13.95 | 12.60 | 13.08 | 13.08 | 264,000 |
|
Aug 3, 2026
|
12.82 | 13.40 | 12.01 | 13.18 | 13.18 | 336,200 |
|
Jul 31, 2026
|
13.25 | 13.40 | 12.65 | 12.81 | 12.81 | 101,700 |
|
Jul 30, 2026
|
12.36 | 13.35 | 11.59 | 13.35 | 13.35 | 140,200 |
|
Jul 29, 2026
|
12.60 | 12.81 | 11.47 | 12.50 | 12.50 | 61,400 |
|
Jul 28, 2026
|
13.59 | 13.59 | 10.03 | 12.61 | 12.61 | 67,400 |
|
Jul 27, 2026
|
13.76 | 14.30 | 13.31 | 13.80 | 13.80 | 103,300 |
|
Jul 24, 2026
|
14.60 | 14.60 | 13.68 | 13.93 | 13.93 | 284,000 |
|
Jul 23, 2026
|
14.17 | 15.00 | 13.95 | 14.40 | 14.40 | 205,200 |
|
Jul 22, 2026
|
14.24 | 14.99 | 13.39 | 14.61 | 14.61 | 46,200 |
|
Jul 21, 2026
|
12.73 | 14.46 | 12.42 | 14.00 | 14.00 | 58,300 |
|
Jul 20, 2026
|
13.61 | 14.01 | 12.36 | 12.43 | 12.43 | 48,300 |
|
Jul 17, 2026
|
12.64 | 14.99 | 12.64 | 13.63 | 13.63 | 55,200 |
|
Jul 16, 2026
|
12.45 | 12.91 | 12.13 | 12.91 | 12.91 | 40,600 |
|
Jul 15, 2026
|
12.89 | 12.99 | 12.11 | 12.35 | 12.35 | 40,900 |
|
Jul 14, 2026
|
12.25 | 12.81 | 12.01 | 12.60 | 12.60 | 42,600 |
|
Jul 13, 2026
|
12.16 | 12.75 | 12.01 | 12.20 | 12.20 | 101,500 |
|
Jul 10, 2026
|
12.00 | 12.21 | 11.88 | 12.21 | 12.21 | 197,100 |
|
Jul 9, 2026
|
12.03 | 12.15 | 11.89 | 12.03 | 12.03 | 120,800 |
|
Jul 8, 2026
|
12.00 | 12.10 | 12.00 | 12.03 | 12.03 | 57,600 |
|
Jul 7, 2026
|
12.00 | 12.29 | 12.00 | 12.01 | 12.01 | 52,900 |
|
Jul 6, 2026
|
12.29 | 12.29 | 12.02 | 12.07 | 12.07 | 25,700 |
|
Jul 2, 2026
|
12.00 | 12.19 | 11.90 | 12.06 | 12.06 | 153,300 |
|
Jul 1, 2026
|
12.00 | 12.07 | 11.53 | 12.00 | 12.00 | 88,100 |
|
Jun 30, 2026
|
11.97 | 12.15 | 11.75 | 12.00 | 12.00 | 414,800 |
|
Jun 29, 2026
|
12.00 | 12.24 | 11.76 | 12.00 | 12.00 | 341,100 |
|
Jun 26, 2026
|
10.80 | 12.00 | 10.80 | 12.00 | 12.00 | 2,493,800 |
