Sino-American Silicon Products Inc. (LUX:SIAMS)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 4.260
-0.300 (-6.58%)
At close: Apr 28, 2026
LUX:SIAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 10.14% | - |
| Apr 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Apr 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Apr 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Apr 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.56% | - |
| Apr 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Apr 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | - |
| Apr 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Apr 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Apr 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.62% | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Apr 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 6.02% | - |
| Apr 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Mar 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Mar 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Mar 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Mar 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Mar 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | - |
| Mar 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Mar 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Mar 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 9.78% | - |
| Mar 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.14% | - |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | - |
| Mar 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Mar 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.69% | - |
| Mar 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.81% | - |
| Mar 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | - |
| Mar 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -8.29% | - |
| Mar 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Mar 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.68% | - |
| Mar 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Mar 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Mar 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Feb 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Feb 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Feb 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Feb 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.22% | - |
| Feb 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | - |
| Feb 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Feb 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Feb 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Feb 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Feb 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -6.32% | - |
| Jan 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Jan 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Jan 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jan 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Jan 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | - |
| Jan 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Jan 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jan 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Jan 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jan 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Jan 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Jan 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Jan 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4.42% | - |
| Jan 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.61% | - |
| Jan 7, 2026 | 3.92 | 3.92 | 3.92 | 3.94 | 3.92 | 4.79% | - |
| Jan 6, 2026 | 3.74 | 3.74 | 3.74 | 3.76 | 3.74 | 5.03% | - |
| Jan 5, 2026 | 3.56 | 3.56 | 3.56 | 3.58 | 3.56 | 1.70% | - |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.52 | 3.50 | 3.53% | - |
| Dec 31, 2025 | 3.38 | 3.38 | 3.38 | 3.40 | 3.38 | 2.41% | - |
| Dec 30, 2025 | 3.30 | 3.30 | 3.30 | 3.32 | 3.30 | 3.75% | - |
| Dec 29, 2025 | 3.19 | 3.19 | 3.19 | 3.20 | 3.18 | -1.23% | - |
| Dec 24, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.22 | -1.22% | - |
| Dec 23, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.26 | 0.61% | - |
| Dec 22, 2025 | 3.24 | 3.24 | 3.24 | 3.26 | 3.24 | 1.24% | - |
| Dec 19, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.20 | -0.62% | - |
| Dec 18, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.22 | -2.99% | - |
| Dec 17, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.32 | 3.73% | - |
| Dec 16, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.20 | - | - |
| Dec 15, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.20 | -2.42% | - |
| Dec 12, 2025 | 3.28 | 3.28 | 3.28 | 3.30 | 3.28 | -0.60% | - |
| Dec 11, 2025 | 3.30 | 3.30 | 3.30 | 3.32 | 3.30 | -1.19% | - |
| Dec 10, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.34 | - | - |
| Dec 9, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.34 | - | - |
| Dec 8, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.34 | 1.82% | - |
| Dec 5, 2025 | 3.28 | 3.28 | 3.28 | 3.30 | 3.28 | -1.79% | - |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.34 | 0.60% | - |
| Dec 3, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.32 | 0.60% | - |
| Dec 2, 2025 | 3.30 | 3.30 | 3.30 | 3.32 | 3.30 | 0.61% | - |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.30 | 3.28 | -1.20% | - |
| Nov 28, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.32 | 1.83% | - |
| Nov 27, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.26 | 1.23% | - |
| Nov 26, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.22 | -1.82% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.30 | 3.28 | 2.48% | - |
| Nov 24, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.20 | 2.55% | - |
| Nov 21, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.12 | -1.88% | - |
| Nov 20, 2025 | 3.19 | 3.19 | 3.19 | 3.20 | 3.18 | 3.23% | - |