Sinda Limited SIND
NYSE · United States · Non-Energy Minerals
$13.89+0.08 (+0.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.90 | +0.72% | $13.66 | $14.20 | $13.81 | 9.46K |
| 2026-09-30 | $13.80 | -0.14% | $13.97 | $14.06 | $13.00 | 151.90K |
| 2026-09-29 | $13.82 | +0.66% | $13.78 | $13.85 | $13.26 | 125.50K |
| 2026-09-28 | $13.73 | -1.51% | $13.67 | $14.13 | $13.33 | 96.60K |
| 2026-09-25 | $13.94 | -0.43% | $14.04 | $14.48 | $13.75 | 37.00K |
| 2026-09-24 | $14.00 | -1.82% | $14.22 | $14.34 | $13.73 | 82.90K |
| 2026-09-23 | $14.26 | -1.31% | $14.12 | $14.64 | $13.87 | 37.60K |
| 2026-09-22 | $14.45 | +1.90% | $14.51 | $14.61 | $14.01 | 49.80K |
| 2026-09-21 | $14.18 | -6.65% | $15.04 | $15.15 | $13.90 | 60.70K |
| 2026-09-18 | $15.19 | +2.01% | $15.20 | $15.80 | $14.45 | 589.20K |
| 2026-09-17 | $14.89 | +4.79% | $14.41 | $15.20 | $14.41 | 117.60K |
| 2026-09-16 | $14.21 | -1.52% | $14.45 | $14.71 | $13.94 | 107.40K |
| 2026-09-15 | $14.43 | -6.12% | $15.30 | $15.55 | $14.05 | 135.70K |
| 2026-09-14 | $15.37 | +1.05% | $14.94 | $16.31 | $14.94 | 150.80K |
| 2026-09-11 | $15.21 | -4.88% | $16.21 | $16.85 | $15.15 | 229.50K |
| 2026-09-10 | $15.99 | -3.73% | $16.13 | $16.49 | $15.34 | 278.20K |
| 2026-09-09 | $16.61 | +2.78% | $16.30 | $16.68 | $15.67 | 185.40K |
| 2026-09-08 | $16.16 | -2.47% | $16.42 | $16.85 | $15.99 | 99.50K |
| 2026-09-04 | $16.57 | +1.41% | $16.17 | $17.18 | $15.86 | 203.20K |
| 2026-09-03 | $16.34 | +0.55% | $16.54 | $17.00 | $16.09 | 80.60K |
| 2026-09-02 | $16.25 | +5.93% | $15.53 | $16.90 | $15.53 | 88.60K |
| 2026-09-01 | $15.34 | -1.73% | $15.12 | $15.91 | $14.83 | 83.50K |
| 2026-08-31 | $15.61 | -0.70% | $15.57 | $16.42 | $14.39 | 416.10K |
| 2026-08-28 | $15.72 | -3.85% | $16.70 | $17.66 | $15.58 | 105.90K |
| 2026-08-27 | $16.35 | -3.88% | $16.90 | $17.68 | $16.09 | 648.80K |
| 2026-08-26 | $17.01 | -5.08% | $17.89 | $18.16 | $16.38 | 109.10K |
| 2026-08-25 | $17.92 | +3.29% | $17.31 | $18.95 | $17.31 | 152.00K |
| 2026-08-24 | $17.35 | +2.06% | $17.13 | $17.90 | $17.08 | 88.00K |
| 2026-08-21 | $17.00 | +7.26% | $16.38 | $17.54 | $16.38 | 305.20K |
| 2026-08-20 | $15.85 | -4.46% | $16.34 | $16.51 | $15.00 | 132.40K |
| 2026-08-19 | $16.59 | +6.41% | $16.08 | $16.80 | $15.10 | 167.80K |
| 2026-08-18 | $15.59 | -6.59% | $16.90 | $17.11 | $15.50 | 200.80K |
| 2026-08-17 | $16.69 | +0.66% | $17.05 | $17.17 | $16.25 | 84.30K |
| 2026-08-14 | $16.58 | -2.47% | $17.74 | $17.74 | $15.85 | 127.70K |
| 2026-08-13 | $17.00 | -1.90% | $17.09 | $18.02 | $15.95 | 56.90K |
| 2026-08-12 | $17.33 | +6.19% | $16.62 | $18.13 | $16.17 | 161.10K |
| 2026-08-11 | $16.32 | +0.68% | $16.74 | $17.76 | $15.90 | 168.40K |
| 2026-08-10 | $16.21 | +2.47% | $16.00 | $16.67 | $15.37 | 48.00K |
| 2026-08-07 | $15.82 | -0.57% | $16.28 | $16.37 | $15.68 | 29.50K |
| 2026-08-06 | $15.91 | +7.94% | $14.56 | $16.00 | $14.56 | 17.20K |
| 2026-08-05 | $14.74 | +12.69% | $13.33 | $14.94 | $12.93 | 67.10K |
| 2026-08-04 | $13.08 | -0.76% | $13.40 | $13.95 | $12.60 | 264.00K |
| 2026-08-03 | $13.18 | +2.89% | $12.82 | $13.40 | $12.01 | 336.20K |
| 2026-07-31 | $12.81 | -4.04% | $13.25 | $13.40 | $12.65 | 101.70K |
| 2026-07-30 | $13.35 | +6.80% | $12.36 | $13.35 | $11.59 | 140.20K |
| 2026-07-29 | $12.50 | -0.87% | $12.60 | $12.81 | $11.47 | 61.40K |
| 2026-07-28 | $12.61 | -8.62% | $13.59 | $13.59 | $10.03 | 67.40K |
| 2026-07-27 | $13.80 | -0.93% | $13.76 | $14.30 | $13.31 | 103.30K |
| 2026-07-24 | $13.93 | -3.26% | $14.60 | $14.60 | $13.68 | 284.00K |
| 2026-07-23 | $14.40 | -1.44% | $14.17 | $15.00 | $13.95 | 205.20K |
| 2026-07-22 | $14.61 | +4.36% | $14.24 | $14.99 | $13.39 | 46.20K |
| 2026-07-21 | $14.00 | +12.63% | $12.73 | $14.46 | $12.42 | 58.30K |
| 2026-07-20 | $12.43 | -8.80% | $13.61 | $14.01 | $12.36 | 48.30K |
| 2026-07-17 | $13.63 | +5.58% | $12.64 | $14.99 | $12.64 | 55.20K |
| 2026-07-16 | $12.91 | +4.53% | $12.45 | $12.91 | $12.13 | 40.60K |
| 2026-07-15 | $12.35 | -1.98% | $12.89 | $12.99 | $12.11 | 40.90K |
| 2026-07-14 | $12.60 | +3.28% | $12.25 | $12.81 | $12.01 | 42.60K |
| 2026-07-13 | $12.20 | -0.08% | $12.16 | $12.75 | $12.01 | 101.50K |
| 2026-07-10 | $12.21 | +1.50% | $12.00 | $12.21 | $11.88 | 197.10K |
| 2026-07-09 | $12.03 | 0.00% | $12.03 | $12.15 | $11.89 | 120.80K |
| 2026-07-08 | $12.03 | +0.17% | $12.00 | $12.10 | $12.00 | 57.60K |
| 2026-07-07 | $12.01 | -0.50% | $12.00 | $12.29 | $12.00 | 52.90K |
| 2026-07-06 | $12.07 | +0.08% | $12.29 | $12.29 | $12.02 | 25.70K |
| 2026-07-02 | $12.06 | +0.50% | $12.00 | $12.19 | $11.90 | 153.30K |
| 2026-07-01 | $12.00 | 0.00% | $12.00 | $12.07 | $11.53 | 88.10K |
| 2026-06-30 | $12.00 | 0.00% | $11.97 | $12.15 | $11.75 | 414.80K |
| 2026-06-29 | $12.00 | 0.00% | $12.00 | $12.24 | $11.76 | 341.10K |
| 2026-06-26 | $12.00 | — | $10.80 | $12.00 | $10.80 | 2.49M |