MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SIND — Sinda Ltd.
NYSESinda Ltd.
$13.60
+0.05(+0.37%)
- O
- 13.46
- H
- 14.09
- L
- 13.28
- V
- 59.32K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$13.60
Period Return+13.33%
Period High$18.95
Period Low$10.03
Avg Daily Volume169.6K
Total Trading Days73
SIND — Historical OHLCV Price & Volume Table
Jun 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $13.46 | $14.09 | $13.28 | $13.60 | +$0.05 | +0.37% | 59,322 | $13.60 | $13.28 $14.09 |
| Oct 7, 2026 | $13.31 | $13.66 | $13.19 | $13.55 | +$0.10 | +0.74% | 45,974 | $13.35 | $13.19 $13.66 |
| Oct 6, 2026 | $12.86 | $13.75 | $12.86 | $13.45 | +$0.47 | +3.62% | 69,062 | $13.48 | $12.86 $13.75 |
| Oct 5, 2026 | $13.79 | $14.23 | $12.72 | $12.98 | $-0.94 | -6.75% | 101,085 | $13.51 | $12.72 $14.23 |
| Oct 2, 2026 | $14.19 | $14.35 | $13.75 | $13.92 | $-0.26 | -1.83% | 60,562 | $13.98 | $13.75 $14.35 |
| Oct 1, 2026 | $13.66 | $14.27 | $13.32 | $14.18 | +$0.38 | +2.75% | 32,090 | $14.05 | $13.32 $14.27 |
| Sep 30, 2026 | $13.97 | $14.06 | $13.00 | $13.80 | $-0.02 | -0.14% | 151,928 | $13.76 | $13.00 $14.06 |
| Sep 29, 2026 | $13.78 | $13.85 | $13.26 | $13.82 | +$0.09 | +0.66% | 125,455 | $13.68 | $13.26 $13.85 |
| Sep 28, 2026 | $13.67 | $14.13 | $13.33 | $13.73 | $-0.21 | -1.51% | 96,626 | $13.64 | $13.33 $14.13 |
| Sep 25, 2026 | $14.04 | $14.48 | $13.75 | $13.94 | $-0.06 | -0.43% | 36,979 | $14.01 | $13.75 $14.48 |
| Sep 24, 2026 | $14.22 | $14.34 | $13.73 | $14.00 | $-0.26 | -1.82% | 82,923 | $13.97 | $13.73 $14.34 |
| Sep 23, 2026 | $14.12 | $14.64 | $13.87 | $14.26 | $-0.19 | -1.31% | 37,588 | $14.13 | $13.87 $14.64 |
| Sep 22, 2026 | $14.51 | $14.61 | $14.01 | $14.45 | +$0.27 | +1.90% | 49,845 | $14.38 | $14.01 $14.61 |
| Sep 21, 2026 | $15.04 | $15.15 | $13.90 | $14.18 | $-1.01 | -6.65% | 60,754 | $14.35 | $13.90 $15.15 |
| Sep 18, 2026 | $15.20 | $15.80 | $14.45 | $15.19 | +$0.30 | +2.01% | 589,170 | $15.20 | $14.45 $15.80 |
| Sep 17, 2026 | $14.41 | $15.20 | $14.41 | $14.89 | +$0.68 | +4.79% | 117,627 | $14.90 | $14.41 $15.20 |
| Sep 16, 2026 | $14.45 | $14.71 | $13.94 | $14.21 | $-0.22 | -1.52% | 107,385 | $14.22 | $13.94 $14.71 |
| Sep 15, 2026 | $15.30 | $15.55 | $14.05 | $14.43 | $-0.94 | -6.12% | 135,655 | $14.52 | $14.05 $15.55 |
| Sep 14, 2026 | $14.94 | $16.31 | $14.94 | $15.37 | +$0.16 | +1.05% | 150,825 | $15.60 | $14.94 $16.31 |
| Sep 11, 2026 | $16.21 | $16.85 | $15.15 | $15.21 | $-0.78 | -4.88% | 229,413 | $16.21 | $15.15 $16.85 |
| Sep 10, 2026 | $16.13 | $16.49 | $15.34 | $15.99 | $-0.62 | -3.73% | 278,177 | $15.96 | $15.34 $16.49 |
| Sep 9, 2026 | $16.30 | $16.68 | $15.67 | $16.61 | +$0.45 | +2.78% | 185,369 | $16.25 | $15.67 $16.68 |
| Sep 8, 2026 | $16.42 | $16.85 | $15.99 | $16.16 | $-0.41 | -2.47% | 99,548 | $16.39 | $15.99 $16.85 |
| Sep 4, 2026 | $16.17 | $17.18 | $15.86 | $16.57 | +$0.23 | +1.41% | 203,208 | $16.46 | $15.86 $17.18 |
| Sep 3, 2026 | $16.54 | $17.00 | $16.09 | $16.34 | +$0.09 | +0.55% | 80,619 | $16.45 | $16.09 $17.00 |
| Sep 2, 2026 | $15.53 | $16.90 | $15.53 | $16.25 | +$0.91 | +5.93% | 88,557 | $16.52 | $15.53 $16.90 |
| Sep 1, 2026 | $15.12 | $15.91 | $14.83 | $15.34 | $-0.27 | -1.73% | 83,549 | $15.30 | $14.83 $15.91 |
| Aug 31, 2026 | $15.57 | $16.42 | $14.39 | $15.61 | $-0.11 | -0.70% | 416,106 | $15.55 | $14.39 $16.42 |
| Aug 28, 2026 | $16.70 | $17.66 | $15.58 | $15.72 | $-0.63 | -3.85% | 105,908 | $16.37 | $15.58 $17.66 |
| Aug 27, 2026 | $16.90 | $17.68 | $16.09 | $16.35 | $-0.66 | -3.88% | 648,806 | $17.12 | $16.09 $17.68 |