Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SINT5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.89 | 0.05 | 2.72% | 1.86 | 1.955 | 1.835 | 0 |
| Jun 13 2024 | 1.84 | 0.15 | 8.88% | 1.785 | 1.91 | 1.77 | 0 |
| Jun 12 2024 | 1.69 | -0.03 | -1.46% | 1.695 | 1.72 | 1.56 | 0 |
| Jun 11 2024 | 1.715 | -0.08 | -4.19% | 1.72 | 1.815 | 1.695 | 0 |
| Jun 10 2024 | 1.79 | -0.01 | -0.28% | 1.725 | 1.87 | 1.72 | 0 |
| Jun 07 2024 | 1.795 | -0.05 | -2.45% | 1.795 | 1.89 | 1.755 | 0 |
| Jun 06 2024 | 1.84 | 0.04 | 1.94% | 1.735 | 1.88 | 1.695 | 0 |
| Jun 05 2024 | 1.805 | -0.13 | -6.72% | 1.86 | 1.955 | 1.79 | 0 |
| Jun 04 2024 | 1.935 | 0.07 | 3.75% | 1.885 | 1.97 | 1.675 | 0 |
| Jun 03 2024 | 1.865 | -0.10 | -4.85% | 1.69 | 1.88 | 1.665 | 0 |
| May 31 2024 | 1.96 | 0.07 | 3.43% | 1.975 | 2.00 | 1.86 | 0 |
| May 30 2024 | 1.895 | 0.02 | 1.34% | 1.99 | 1.995 | 1.865 | 0 |
| May 29 2024 | 1.87 | 0.22 | 12.99% | 1.745 | 1.91 | 1.72 | 0 |
| May 28 2024 | 1.655 | -0.11 | -5.97% | 1.715 | 1.805 | 1.64 | 0 |
| May 27 2024 | 1.76 | -0.01 | -0.56% | 1.755 | 1.775 | 1.685 | 0 |
| May 24 2024 | 1.77 | -0.14 | -7.09% | 2.01 | 2.015 | 1.735 | 0 |
| May 23 2024 | 1.905 | 0.38 | 24.51% | 1.615 | 1.94 | 1.585 | 0 |
| May 22 2024 | 1.53 | -0.05 | -3.16% | 1.585 | 1.605 | 1.52 | 0 |
| May 21 2024 | 1.58 | 0.13 | 9.27% | 1.50 | 1.58 | 1.482 | 600 |
| May 20 2024 | 1.446 | -0.09 | -5.80% | 1.525 | 1.565 | 1.442 | 0 |
| May 17 2024 | 1.535 | -0.07 | -4.36% | 1.50 | 1.57 | 1.482 | 0 |
| May 16 2024 | 1.605 | -0.21 | -11.33% | 1.70 | 1.74 | 1.575 | 0 |
| May 15 2024 | 1.81 | -0.08 | -4.23% | 1.785 | 1.855 | 1.695 | 0 |
| May 14 2024 | 1.89 | 0.07 | 3.85% | 1.975 | 1.975 | 1.84 | 0 |
| May 13 2024 | 1.82 | -0.26 | -12.50% | 2.20 | 2.21 | 1.76 | 0 |
| May 10 2024 | 2.08 | -0.03 | -1.19% | 2.11 | 2.115 | 2.015 | 0 |
| May 09 2024 | 2.105 | -0.13 | -5.61% | 2.185 | 2.22 | 2.03 | 0 |
| May 08 2024 | 2.23 | 0.44 | 24.58% | 1.955 | 2.23 | 1.90 | 210 |
| May 07 2024 | 1.79 | -0.11 | -5.54% | 1.86 | 1.87 | 1.72 | 0 |
| May 06 2024 | 1.895 | -0.05 | -2.57% | 1.88 | 1.905 | 1.79 | 0 |
| May 03 2024 | 1.945 | -0.14 | -6.49% | 2.015 | 2.045 | 1.885 | 0 |
| May 02 2024 | 2.08 | 0.13 | 6.67% | 2.01 | 2.165 | 1.93 | 0 |
| Apr 30 2024 | 1.95 | 0.20 | 11.43% | 1.80 | 1.955 | 1.73 | 0 |
| Apr 29 2024 | 1.75 | 0.08 | 4.79% | 1.59 | 1.865 | 1.59 | 0 |
| Apr 26 2024 | 1.67 | 0.44 | 36.22% | 1.615 | 1.84 | 1.525 | 4,500 |
| Apr 25 2024 | 1.226 | 0.01 | 0.74% | 1.276 | 1.276 | 1.175 | 0 |
| Apr 24 2024 | 1.217 | -0.05 | -3.57% | 1.257 | 1.265 | 1.146 | 0 |
| Apr 23 2024 | 1.262 | -0.06 | -4.75% | 1.287 | 1.294 | 1.254 | 120 |
| Apr 22 2024 | 1.325 | 0.08 | 6.17% | 1.298 | 1.334 | 1.236 | 0 |
| Apr 19 2024 | 1.248 | 0.16 | 14.81% | 1.244 | 1.249 | 1.169 | 0 |
| Apr 18 2024 | 1.087 | 0.03 | 2.45% | 1.053 | 1.154 | 1.037 | 0 |
| Apr 17 2024 | 1.061 | 0.07 | 6.63% | 1.002 | 1.072 | 0.995 | 0 |
| Apr 16 2024 | 0.995 | 0.033 | 3.43% | 1.00 | 1.066 | 0.953 | 0 |
| Apr 15 2024 | 0.962 | -0.049 | -4.85% | 1.075 | 1.083 | 0.959 | 0 |
| Apr 12 2024 | 1.011 | 0.10 | 10.98% | 0.857 | 1.038 | 0.849 | 0 |
| Apr 11 2024 | 0.911 | 0.032 | 3.64% | 0.90 | 0.918 | 0.874 | 0 |
| Apr 10 2024 | 0.879 | 0.006 | 0.69% | 0.765 | 0.887 | 0.733 | 1,000 |
| Apr 09 2024 | 0.873 | 0.106 | 13.82% | 0.815 | 0.884 | 0.79 | 0 |
| Apr 08 2024 | 0.767 | 0.01 | 1.32% | 0.752 | 0.768 | 0.74 | 0 |
| Apr 05 2024 | 0.757 | 0.15 | 24.71% | 0.655 | 0.76 | 0.638 | 0 |
| Apr 04 2024 | 0.607 | 0.021 | 3.58% | 0.614 | 0.614 | 0.584 | 0 |
| Apr 03 2024 | 0.586 | 0.143 | 32.28% | 0.538 | 0.591 | 0.52 | 0 |
| Apr 02 2024 | 0.443 | 0.029 | 7.00% | 0.427 | 0.456 | 0.405 | 0 |
| Mar 28 2024 | 0.414 | -0.078 | -15.85% | 0.453 | 0.466 | 0.406 | 0 |
| Mar 27 2024 | 0.492 | -0.072 | -12.77% | 0.559 | 0.562 | 0.469 | 0 |
| Mar 26 2024 | 0.564 | -0.006 | -1.05% | 0.562 | 0.583 | 0.546 | 1,200 |
| Mar 25 2024 | 0.57 | 0.029 | 5.36% | 0.592 | 0.643 | 0.555 | 1,200 |
| Mar 22 2024 | 0.541 | 0.056 | 11.55% | 0.524 | 0.552 | 0.511 | 0 |
| Mar 21 2024 | 0.485 | -0.081 | -14.31% | 0.507 | 0.508 | 0.464 | 0 |
| Mar 20 2024 | 0.566 | 0.003 | 0.53% | 0.548 | 0.566 | 0.432 | 0 |
| Mar 19 2024 | 0.563 | 0.047 | 9.11% | 0.522 | 0.592 | 0.52 | 0 |
| Mar 18 2024 | 0.516 | 0.003 | 0.58% | 0.508 | 0.52 | 0.482 | 0 |
