SINT(SINT)
SINT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $1.66 | $1.74 | $1.53 | $1.67 | 297,022 |
| 8/11/2026 | $1.71 | $1.84 | $1.69 | $1.77 | 3.81M |
| 8/10/2026 | $1.70 | $1.76 | $1.66 | $1.70 | 24,056 |
| 8/7/2026 | $1.66 | $1.66 | $1.65 | $1.66 | 3,822 |
| 8/6/2026 | $1.72 | $1.72 | $1.61 | $1.63 | 18,826 |
| 8/5/2026 | $1.68 | $1.90 | $1.67 | $1.74 | 33,306 |
| 8/4/2026 | $1.71 | $1.74 | $1.63 | $1.66 | 28,200 |
| 8/3/2026 | $1.72 | $1.83 | $1.70 | $1.77 | 43,667 |
| 7/31/2026 | $1.51 | $1.72 | $1.51 | $1.70 | 28,800 |
| 7/30/2026 | $1.52 | $1.54 | $1.51 | $1.53 | 7,919 |
| 7/29/2026 | $1.56 | $1.59 | $1.49 | $1.51 | 17,881 |
| 7/28/2026 | $1.62 | $1.62 | $1.55 | $1.56 | 15,222 |
| 7/27/2026 | $1.41 | $1.60 | $1.40 | $1.55 | 39,118 |
| 7/24/2026 | $1.50 | $1.54 | $1.40 | $1.40 | 16,200 |
| 7/23/2026 | $1.55 | $1.57 | $1.47 | $1.52 | 61,900 |
| 7/22/2026 | $1.59 | $1.59 | $1.56 | $1.56 | 11,300 |
| 7/21/2026 | $1.62 | $1.62 | $1.55 | $1.58 | 7,030 |
| 7/20/2026 | $1.62 | $1.62 | $1.56 | $1.57 | 10,300 |
| 7/17/2026 | $1.52 | $1.63 | $1.52 | $1.59 | 9,649 |
| 7/16/2026 | $1.56 | $1.59 | $1.54 | $1.54 | 29,816 |
| 7/15/2026 | $1.58 | $1.73 | $1.55 | $1.57 | 20,829 |
| 7/14/2026 | $1.55 | $1.61 | $1.55 | $1.56 | 16,834 |
| 7/13/2026 | $1.74 | $1.76 | $1.55 | $1.56 | 68,050 |
| 7/10/2026 | $1.69 | $1.73 | $1.66 | $1.72 | 33,300 |
| 7/9/2026 | $1.87 | $1.87 | $1.68 | $1.70 | 27,447 |
| 7/8/2026 | $1.81 | $1.88 | $1.75 | $1.79 | 24,900 |
| 7/7/2026 | $1.87 | $1.92 | $1.84 | $1.85 | 26,817 |
| 7/6/2026 | $1.94 | $1.94 | $1.87 | $1.87 | 33,400 |
| 7/2/2026 | $1.91 | $1.94 | $1.86 | $1.90 | 21,100 |
| 7/1/2026 | $1.85 | $1.97 | $1.84 | $1.87 | 55,000 |
| 6/30/2026 | $1.85 | $1.91 | $1.85 | $1.87 | 30,104 |
| 6/29/2026 | $1.88 | $1.91 | $1.80 | $1.89 | 38,300 |
| 6/26/2026 | $1.81 | $1.97 | $1.81 | $1.92 | 15,835 |
| 6/25/2026 | $1.95 | $2.03 | $1.85 | $1.86 | 45,626 |
| 6/24/2026 | $1.91 | $2.06 | $1.90 | $1.96 | 37,423 |
| 6/23/2026 | $2.00 | $2.04 | $1.90 | $1.92 | 22,254 |
| 6/22/2026 | $2.11 | $2.14 | $1.90 | $1.99 | 246,970 |
| 6/18/2026 | $2.04 | $2.15 | $2.04 | $2.11 | 30,425 |
| 6/17/2026 | $2.12 | $2.19 | $2.02 | $2.08 | 48,301 |
| 6/16/2026 | $2.18 | $2.24 | $2.09 | $2.16 | 13,132 |
| 6/15/2026 | $2.21 | $2.23 | $2.16 | $2.21 | 10,829 |
| 6/12/2026 | $2.18 | $2.25 | $2.12 | $2.12 | 24,500 |
| 6/11/2026 | $2.10 | $2.21 | $2.06 | $2.21 | 9,810 |
| 6/10/2026 | $2.16 | $2.18 | $2.06 | $2.07 | 29,900 |
| 6/9/2026 | $2.10 | $2.18 | $2.07 | $2.15 | 37,200 |
| 6/8/2026 | $2.08 | $2.20 | $2.03 | $2.07 | 33,210 |
| 6/5/2026 | $2.24 | $2.26 | $2.02 | $2.03 | 116,532 |
| 6/4/2026 | $2.15 | $2.30 | $2.15 | $2.24 | 56,837 |
| 6/3/2026 | $1.98 | $2.29 | $1.86 | $2.24 | 702,938 |
| 6/2/2026 | $2.18 | $2.22 | $1.96 | $2.08 | 79,345 |
| 6/1/2026 | $2.21 | $2.29 | $2.10 | $2.14 | 38,346 |
| 5/29/2026 | $2.23 | $2.25 | $2.21 | $2.24 | 45,100 |
| 5/28/2026 | $2.28 | $2.31 | $2.20 | $2.20 | 43,700 |
| 5/27/2026 | $2.39 | $2.39 | $2.29 | $2.29 | 23,445 |
| 5/26/2026 | $2.33 | $2.46 | $2.33 | $2.43 | 28,430 |
| 5/22/2026 | $2.33 | $2.44 | $2.31 | $2.39 | 65,400 |
| 5/21/2026 | $2.15 | $2.30 | $2.14 | $2.30 | 23,400 |
| 5/20/2026 | $2.22 | $2.24 | $2.17 | $2.21 | 22,535 |
| 5/19/2026 | $2.16 | $2.29 | $2.14 | $2.20 | 34,330 |
| 5/18/2026 | $2.21 | $2.35 | $2.20 | $2.23 | 22,958 |
| 5/15/2026 | $2.43 | $2.43 | $2.22 | $2.27 | 30,472 |
| 5/14/2026 | $2.42 | $2.42 | $2.28 | $2.40 | 26,409 |