The Sincere Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.35	0.36	0.33	0.36	-	4.35%	57,000
Mar 9, 2026	0.35	0.37	0.35	0.35	0.35	-	180,000
Mar 6, 2026	0.34	0.38	0.34	0.35	0.35	-9.21%	30,000
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	73,000
Mar 4, 2026	0.36	0.36	0.36	0.37	0.37	2.82%	65,000
Mar 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	5,000
Mar 2, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	107,000
Feb 27, 2026	0.39	0.39	0.36	0.36	0.36	-8.86%	11,000
Feb 26, 2026	0.38	0.40	0.38	0.40	0.40	6.76%	10,000
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	3,000
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	3,000
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	95,000
Feb 20, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	7,000
Feb 16, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	6,000
Feb 13, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	7,000
Feb 12, 2026	0.39	0.39	0.34	0.34	0.34	-10.53%	52,000
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	-	9,000
Feb 10, 2026	0.39	0.42	0.38	0.38	0.38	-1.30%	159,000
Feb 9, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	153,000
Feb 6, 2026	0.42	0.42	0.34	0.37	0.37	-11.90%	70,000
Feb 5, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	234,000
Feb 4, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	195,000
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	-	3,000
Feb 2, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	71,000
Jan 30, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	80,000
Jan 29, 2026	0.40	0.43	0.40	0.42	0.42	6.33%	709,000
Jan 28, 2026	0.40	0.40	0.36	0.40	0.40	2.60%	584,000
Jan 27, 2026	0.35	0.41	0.35	0.39	0.39	13.24%	990,000
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	100,000
Jan 22, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	378,000
Jan 21, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	69,000
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	101,000
Jan 19, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	631,000
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	650,000
Jan 15, 2026	0.34	0.36	0.33	0.34	0.34	1.52%	1,201,000
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2026	0.35	0.36	0.33	0.33	0.33	-1.49%	333,000
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	210,000
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	21,000
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	129,000
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	327,000
Jan 5, 2026	0.32	0.32	0.32	0.33	0.33	3.13%	10,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	1,000
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	102,000
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	7,000
Dec 24, 2025	0.33	0.35	0.32	0.34	0.34	4.69%	2,000,000
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	1,000
Dec 19, 2025	0.32	0.35	0.32	0.33	0.33	3.13%	1,907,000
Dec 18, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	121,000
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	1,000
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	5,000
Dec 11, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	6,000
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	101,600
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 4, 2025	0.32	0.35	0.32	0.32	0.32	-	650,856
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Dec 2, 2025	0.34	0.35	0.32	0.32	0.32	-4.55%	55,000
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	6,000
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	-
Nov 27, 2025	0.33	0.33	0.31	0.31	0.31	-	31,000
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 25, 2025	0.34	0.35	0.31	0.31	0.31	-6.06%	521,000
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	27,000
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Nov 19, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	-
Nov 18, 2025	0.31	0.34	0.31	0.31	0.31	-	284,000
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 14, 2025	0.31	0.34	0.31	0.31	0.31	-	33,000
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 11, 2025	0.31	0.34	0.31	0.31	0.31	-	27,000
Nov 10, 2025	0.31	0.32	0.31	0.31	0.31	-	208,000
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-8.82%	2,000
Nov 6, 2025	0.32	0.35	0.31	0.34	0.34	6.25%	66,000
Nov 5, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	32,000
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	-
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Oct 31, 2025	0.31	0.31	0.31	0.32	0.32	-1.56%	1,000
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	-
Oct 28, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	11,000
Oct 27, 2025	0.35	0.35	0.32	0.33	0.33	-	72,000
Oct 24, 2025	0.32	0.33	0.32	0.33	0.33	-	20,000
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	-
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	1,000
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	-	2,000
Oct 20, 2025	0.32	0.33	0.32	0.32	0.32	-	80,000
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	92,000
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Oct 15, 2025	0.33	0.34	0.32	0.32	0.32	-5.97%	238,000
Oct 14, 2025	0.33	0.36	0.32	0.34	0.34	11.67%	16,442,000
Oct 13, 2025	0.31	0.35	0.30	0.30	0.30	-1.64%	799,400