Sinew Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.00	37.65	34.85	36.55	36.55	4.43%	71,881
Apr 28, 2026	35.00	35.15	34.35	35.00	35.00	-	74,660
Apr 27, 2026	34.90	35.00	33.25	35.00	35.00	0.43%	73,673
Apr 24, 2026	35.70	35.70	33.60	34.85	34.85	-1.97%	35,930
Apr 23, 2026	39.00	39.00	32.15	35.55	35.55	-7.54%	185,901
Apr 22, 2026	42.65	42.65	37.50	38.45	38.45	-9.85%	229,625
Apr 21, 2026	38.25	43.65	38.15	42.65	42.65	11.80%	525,995
Apr 20, 2026	35.70	39.40	35.70	38.15	38.15	2.01%	234,344
Apr 17, 2026	32.00	37.95	32.00	37.40	37.40	16.87%	364,281
Apr 16, 2026	31.45	32.00	31.05	32.00	32.00	2.56%	88,221
Apr 15, 2026	30.10	33.00	30.00	31.20	31.20	4.00%	276,867
Apr 14, 2026	30.20	30.75	29.80	30.00	30.00	-0.66%	36,030
Apr 13, 2026	30.90	30.90	29.05	30.20	30.20	-2.11%	127,292
Apr 10, 2026	31.00	31.00	29.60	30.85	30.85	0.82%	12,536
Apr 9, 2026	31.55	31.55	29.50	30.60	30.60	-3.01%	55,287
Apr 8, 2026	31.65	31.65	30.40	31.55	31.55	-0.32%	40,605
Apr 7, 2026	33.20	33.20	30.45	31.65	31.65	-4.52%	60,786
Apr 2, 2026	33.20	33.20	31.90	33.15	33.15	0.76%	2,616
Apr 1, 2026	32.25	33.20	31.90	32.90	32.90	1.86%	10,800
Mar 31, 2026	33.55	33.55	31.90	32.30	32.30	-3.73%	27,480
Mar 30, 2026	33.45	33.60	32.20	33.55	33.55	-1.61%	17,952
Mar 27, 2026	33.10	34.65	32.95	34.10	34.10	3.33%	56,550
Mar 26, 2026	32.50	33.00	32.00	33.00	33.00	1.54%	75,680
Mar 25, 2026	31.90	33.15	31.90	32.50	32.50	-1.52%	45,696
Mar 24, 2026	33.05	33.05	32.05	33.00	33.00	-0.15%	16,240
Mar 23, 2026	33.60	33.60	32.15	33.05	33.05	-1.64%	13,221
Mar 20, 2026	33.45	33.60	32.25	33.60	33.60	0.45%	19,964
Mar 19, 2026	33.40	33.45	32.15	33.45	33.45	2.29%	3,400
Mar 18, 2026	33.25	33.35	32.70	32.70	32.70	-1.51%	21,693
Mar 17, 2026	33.10	33.20	32.50	33.20	33.20	-0.45%	25,812
Mar 16, 2026	34.00	34.00	32.50	33.35	33.35	-1.77%	36,744
Mar 13, 2026	34.00	34.10	32.65	33.95	33.95	-0.44%	17,550
Mar 12, 2026	34.30	34.30	32.85	34.10	34.10	-0.44%	9,060
Mar 11, 2026	33.95	34.30	32.75	34.25	34.25	1.48%	86,510
Mar 10, 2026	33.75	34.50	33.00	33.75	33.75	0.15%	64,774
Mar 9, 2026	35.70	35.70	32.65	33.70	33.70	-5.20%	36,803
Mar 6, 2026	36.75	36.75	34.25	35.55	35.55	-3.27%	28,651
Mar 5, 2026	36.00	36.80	35.35	36.75	36.75	2.23%	32,270
Mar 4, 2026	36.45	36.50	34.40	35.95	35.95	-1.37%	26,493
Mar 3, 2026	38.05	38.05	35.85	36.45	36.45	-4.20%	76,173
Mar 2, 2026	37.95	38.05	36.35	38.05	38.05	-0.52%	14,408
Feb 26, 2026	37.75	38.40	36.35	38.25	38.25	1.32%	105,224
Feb 25, 2026	38.25	38.25	36.85	37.75	37.75	-1.31%	43,610
Feb 24, 2026	38.45	38.50	37.90	38.25	38.25	-0.39%	77,661
Feb 23, 2026	39.15	39.15	38.05	38.40	38.40	-1.54%	27,878
Feb 11, 2026	38.85	39.00	38.50	39.00	39.00	2.36%	14,260
Feb 10, 2026	38.60	39.20	37.80	38.10	38.10	-0.91%	47,110
Feb 9, 2026	38.00	39.10	37.40	38.45	38.45	1.18%	45,030
Feb 6, 2026	39.15	39.15	37.20	38.00	38.00	-2.94%	26,580
Feb 5, 2026	39.00	39.40	37.90	39.15	39.15	0.38%	21,905
Feb 4, 2026	38.10	40.25	37.80	39.00	39.00	2.36%	74,931
Feb 3, 2026	38.30	38.30	37.00	38.10	38.10	1.33%	29,281
Feb 2, 2026	37.60	38.00	37.35	37.60	37.60	0.13%	27,131
Jan 30, 2026	37.85	37.95	36.55	37.55	37.55	-0.79%	13,815
Jan 29, 2026	37.85	37.95	36.20	37.85	37.85	-	38,881
Jan 28, 2026	38.25	38.30	35.05	37.85	37.85	-1.05%	55,301
Jan 27, 2026	40.95	41.50	37.05	38.25	38.25	-6.59%	121,500
Jan 26, 2026	35.25	41.75	35.25	40.95	40.95	16.17%	246,334
Jan 23, 2026	36.30	36.30	34.85	35.25	35.25	1.15%	21,780
Jan 22, 2026	36.25	36.25	34.85	34.85	34.85	-3.99%	22,834
Jan 21, 2026	35.00	36.30	34.50	36.30	36.30	3.86%	48,448
Jan 20, 2026	34.90	34.95	34.00	34.95	34.95	0.87%	13,368
Jan 19, 2026	35.25	35.70	34.05	34.65	34.65	-1.56%	52,571
Jan 16, 2026	35.65	35.65	34.95	35.20	35.20	-0.56%	50,430
Jan 15, 2026	34.95	35.75	34.95	35.40	35.40	1.29%	36,001
Jan 14, 2026	33.30	34.95	33.30	34.95	34.95	-	22,129
Jan 13, 2026	38.85	39.00	33.50	34.95	34.95	-10.27%	458,215
Jan 12, 2026	37.85	38.95	37.70	38.95	38.95	1.56%	43,817
Jan 9, 2026	38.15	38.35	37.00	38.35	38.35	0.52%	35,180
Jan 8, 2026	38.00	38.15	37.80	38.15	38.15	0.79%	3,340
Jan 7, 2026	38.00	38.30	37.20	37.85	37.85	-0.39%	17,350
Jan 6, 2026	38.35	38.35	37.10	38.00	38.00	-0.91%	9,870
Jan 5, 2026	38.50	38.50	37.40	38.35	38.35	-0.39%	46,950
Jan 2, 2026	39.15	39.15	38.20	38.50	38.50	-1.66%	29,840
Dec 31, 2025	39.50	39.60	38.50	39.15	39.15	-1.01%	8,200
Dec 30, 2025	38.65	39.60	38.35	39.55	39.55	1.41%	23,159
Dec 29, 2025	39.15	40.00	38.65	39.00	39.00	-0.38%	21,520
Dec 26, 2025	39.45	39.45	38.75	39.15	39.15	-2.00%	10,100
Dec 24, 2025	38.95	40.00	38.80	39.95	39.95	2.57%	5,150
Dec 23, 2025	39.10	39.70	38.55	38.95	38.95	-0.51%	18,625
Dec 22, 2025	39.90	39.90	38.85	39.15	39.15	-1.76%	29,300
Dec 19, 2025	39.90	39.90	38.95	39.85	39.85	-0.13%	15,610
Dec 18, 2025	40.00	40.00	38.95	39.90	39.90	-0.25%	15,230
Dec 17, 2025	40.00	40.10	39.05	40.00	40.00	-0.25%	9,390
Dec 16, 2025	40.00	40.15	39.05	40.10	40.10	0.25%	20,150
Dec 15, 2025	38.90	40.00	38.75	40.00	40.00	3.09%	5,631
Dec 12, 2025	38.80	38.80	38.50	38.80	38.80	-0.13%	5,600
Dec 11, 2025	39.10	39.95	38.35	38.85	38.85	-0.64%	28,262
Dec 10, 2025	39.00	40.00	38.50	39.10	39.10	1.56%	35,520
Dec 9, 2025	38.85	39.80	38.00	38.50	38.50	-0.90%	52,954
Dec 8, 2025	39.50	39.50	37.85	38.85	38.85	-1.02%	74,071
Dec 5, 2025	40.10	40.80	38.85	39.25	39.25	-2.12%	54,042
Dec 4, 2025	40.10	40.10	39.05	40.10	40.10	-	2,940
Dec 3, 2025	39.70	40.35	39.15	40.10	40.10	1.01%	32,800
Dec 2, 2025	40.15	40.15	39.00	39.70	39.70	-1.00%	29,390
Dec 1, 2025	40.30	40.30	38.55	40.10	40.10	-0.74%	14,920
Nov 28, 2025	40.40	40.45	38.85	40.40	40.40	-	15,600
Nov 27, 2025	40.45	40.45	39.35	40.40	40.40	-0.25%	5,561
Nov 26, 2025	40.65	40.65	39.75	40.50	40.50	-0.37%	28,711
Nov 25, 2025	39.15	40.95	39.00	40.65	40.65	3.83%	76,711