Sinda Stock Price History
NYSE: SINDBasic MaterialsPrecious MetalsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SIND price history at a glance
The price history for Sinda (SIND) on this page begins on June 22, 2026, when the stock closed at $12.00; it most recently closed at $14.02 on October 5, 2026. The highest price in this record is $18.95, reached on August 24, 2026; the latest close is 26.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $18.95
- Date of high
- Aug 24, 2026
- Low since 2026
- $10.03
- Date of low
- Jul 27, 2026
- 52-week high
- $18.95
- 52-week low
- $10.03
- IPO year
- 2026
- Last close
- $13.60
SIND returns
1 week
-4.09%
1 month
-15.84%
3 months
+13.05%
SIND price return, excluding dividends.
SIND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.46 | 14.09 | 13.28 | 13.60 | +0.37% | |
| 13.31 | 13.66 | 13.19 | 13.55 | +0.74% | |
| 12.86 | 13.75 | 12.86 | 13.45 | +3.62% | |
| 13.79 | 14.23 | 12.72 | 12.98 | -6.75% | |
| 14.19 | 14.35 | 13.75 | 13.92 | -1.83% | |
| 13.66 | 14.27 | 13.32 | 14.18 | +2.75% | |
| 13.97 | 14.06 | 13.00 | 13.80 | -0.14% | |
| 13.78 | 13.85 | 13.26 | 13.82 | +0.66% | |
| 13.67 | 14.13 | 13.33 | 13.73 | -1.51% | |
| 14.04 | 14.48 | 13.75 | 13.94 | -0.43% | |
| 14.22 | 14.34 | 13.73 | 14.00 | -1.82% | |
| 14.12 | 14.64 | 13.87 | 14.26 | -1.31% | |
| 14.51 | 14.61 | 14.01 | 14.45 | +1.90% | |
| 15.04 | 15.15 | 13.90 | 14.18 | -6.65% | |
| 15.20 | 15.80 | 14.45 | 15.19 | +2.01% | |
| 14.41 | 15.20 | 14.41 | 14.89 | +4.79% | |
| 14.45 | 14.71 | 13.94 | 14.21 | -1.52% | |
| 15.30 | 15.55 | 14.05 | 14.43 | -6.12% | |
| 14.94 | 16.31 | 14.94 | 15.37 | +1.05% | |
| 16.21 | 16.85 | 15.15 | 15.21 | -4.88% | |
| 16.13 | 16.49 | 15.34 | 15.99 | -3.73% | |
| 16.30 | 16.68 | 15.67 | 16.61 | +2.78% | |
| 16.42 | 16.85 | 15.99 | 16.16 | -2.47% | |
| 16.17 | 17.18 | 15.86 | 16.57 | +1.41% | |
| 16.54 | 17.00 | 16.09 | 16.34 | +0.55% | |
| 15.53 | 16.90 | 15.53 | 16.25 | +5.93% | |
| 15.12 | 15.91 | 14.83 | 15.34 | -1.73% | |
| 15.57 | 16.42 | 14.39 | 15.61 | -0.70% | |
| 16.70 | 17.66 | 15.58 | 15.72 | -3.85% | |
| 16.90 | 17.68 | 16.09 | 16.35 | -3.88% | |
| 17.89 | 18.16 | 16.38 | 17.01 | -5.08% | |
| 17.31 | 18.95 | 17.31 | 17.92 | +3.29% | |
| 17.13 | 17.90 | 17.08 | 17.35 | +2.06% | |
| 16.38 | 17.54 | 16.38 | 17.00 | +7.26% | |
| 16.34 | 16.51 | 15.00 | 15.85 | -4.46% | |
| 16.08 | 16.80 | 15.10 | 16.59 | +6.41% | |
| 16.90 | 17.11 | 15.50 | 15.59 | -6.59% | |
| 17.05 | 17.17 | 16.25 | 16.69 | +0.66% | |
| 17.74 | 17.74 | 15.85 | 16.58 | -2.47% | |
| 17.09 | 18.02 | 15.95 | 17.00 | -1.90% | |
| 16.62 | 18.13 | 16.17 | 17.33 | +6.19% | |
| 16.74 | 17.76 | 15.90 | 16.32 | +0.68% | |
| 16.00 | 16.67 | 15.37 | 16.21 | +2.47% | |
| 16.28 | 16.37 | 15.68 | 15.82 | -0.57% | |
| 14.56 | 16.00 | 14.56 | 15.91 | +7.94% | |
| 13.33 | 14.94 | 12.93 | 14.74 | +12.69% | |
| 13.40 | 13.95 | 12.60 | 13.08 | -0.76% | |
| 12.82 | 13.40 | 12.01 | 13.18 | +2.89% | |
| 13.25 | 13.40 | 12.65 | 12.81 | -4.04% | |
| 12.36 | 13.35 | 11.59 | 13.35 | +6.80% | |
| 12.60 | 12.81 | 11.47 | 12.50 | -0.87% | |
| 13.59 | 13.59 | 10.03 | 12.61 | -8.62% | |
| 13.76 | 14.30 | 13.31 | 13.80 | -0.93% | |
| 14.60 | 14.60 | 13.68 | 13.93 | -3.26% | |
| 14.17 | 15.00 | 13.95 | 14.40 | -1.44% | |
| 14.24 | 14.99 | 13.39 | 14.61 | +4.36% | |
| 12.73 | 14.46 | 12.42 | 14.00 | +12.63% | |
| 13.61 | 14.01 | 12.36 | 12.43 | -8.80% | |
| 12.64 | 14.99 | 12.64 | 13.63 | +5.58% | |
| 12.45 | 12.91 | 12.13 | 12.91 | +4.53% | |
| 12.89 | 12.99 | 12.11 | 12.35 | -1.98% | |
| 12.25 | 12.81 | 12.01 | 12.60 | +3.28% | |
| 12.16 | 12.75 | 12.01 | 12.20 | -0.08% | |
| 12.00 | 12.21 | 11.88 | 12.21 | +1.50% | |
| 12.03 | 12.15 | 11.89 | 12.03 | 0.00% | |
| 12.00 | 12.10 | 12.00 | 12.03 | +0.17% | |
| 12.00 | 12.29 | 12.00 | 12.01 | -0.50% | |
| 12.29 | 12.29 | 12.02 | 12.07 | +0.08% | |
| 12.00 | 12.19 | 11.90 | 12.06 | +0.50% | |
| 12.00 | 12.07 | 11.53 | 12.00 | 0.00% | |
| 11.97 | 12.15 | 11.75 | 12.00 | 0.00% | |
| 12.00 | 12.24 | 11.76 | 12.00 | 0.00% | |
| 10.80 | 12.00 | 10.80 | 12.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SIND chart for longer ranges.