Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	12.61	12.98	12.51	12.54	16,057	-0.35(-2.72%)
Apr 29, 2024	12.84	12.89	12.82	12.89	3,496	-0.85(-6.17%)
Apr 26, 2024	13.69	13.74	13.65	13.74	8,597	-0.14(-1.02%)
Apr 25, 2024	13.80	13.88	13.80	13.88	2,555	+0.12(+0.87%)
Apr 24, 2024	13.74	13.76	13.70	13.76	16,421	+0.44(+3.30%)
Apr 23, 2024	13.32	13.48	13.30	13.32	3,315	-0.14(-1.07%)
Apr 22, 2024	13.36	13.49	13.35	13.46	5,681	+0.79(+6.27%)
Apr 19, 2024	12.70	12.72	12.67	12.67	12,108	+0.14(+1.10%)
Apr 18, 2024	12.56	12.60	12.53	12.53	6,901	-0.06(-0.46%)
Apr 17, 2024	12.65	12.65	12.50	12.59	12,662	+0.18(+1.45%)
Apr 16, 2024	12.43	12.47	12.37	12.41	42,829	-0.01(-0.10%)
Apr 15, 2024	12.48	12.48	12.40	12.42	9,328	+0.21(+1.74%)
Apr 12, 2024	12.24	12.24	12.19	12.21	4,003	-0.34(-2.71%)
Apr 11, 2024	12.53	12.71	12.52	12.55	7,688	+0.10(+0.80%)
Apr 10, 2024	12.45	12.45	12.41	12.45	8,825	-0.31(-2.39%)
Apr 09, 2024	12.69	12.78	12.69	12.76	10,536	+0.14(+1.11%)
Apr 08, 2024	12.58	12.65	12.58	12.62	8,153	-0.11(-0.86%)
Apr 05, 2024	12.62	12.76	12.62	12.72	10,841	-0.34(-2.57%)
Apr 04, 2024	13.15	13.20	13.03	13.06	6,322	-0.08(-0.59%)
Apr 03, 2024	13.03	13.14	13.03	13.14	6,301	+0.20(+1.53%)
Apr 02, 2024	12.89	12.96	12.89	12.94	17,862	+0.17(+1.33%)
Apr 01, 2024	12.97	12.97	12.77	12.77	20,304	-0.02(-0.16%)
Mar 28, 2024	12.78	12.81	12.77	12.79	6,268	-0.24(-1.84%)
Mar 27, 2024	13.02	13.05	13.02	13.03	7,511	+0.35(+2.76%)
Mar 26, 2024	12.73	12.73	12.68	12.68	4,902	-0.33(-2.57%)
Mar 25, 2024	13.01	13.04	12.99	13.01	13,641	-0.10(-0.73%)
Mar 22, 2024	13.19	13.19	13.11	13.11	12,661	-0.21(-1.54%)
Mar 21, 2024	13.29	13.32	13.29	13.31	4,765	+0.12(+0.87%)
Mar 20, 2024	13.64	13.64	13.17	13.20	5,136	+0.18(+1.38%)
Mar 19, 2024	13.44	13.44	12.96	13.02	13,287	-0.28(-2.11%)
Mar 18, 2024	13.39	13.39	13.30	13.30	11,206	+0.07(+0.53%)
Mar 15, 2024	13.24	13.26	13.23	13.23	2,889	-0.21(-1.57%)
Mar 14, 2024	13.45	13.45	13.41	13.44	4,317	-0.12(-0.88%)
Mar 13, 2024	13.61	13.63	13.56	13.56	3,761	-0.57(-4.00%)
Mar 12, 2024	14.08	14.16	14.05	14.13	9,324	+0.41(+2.96%)
Mar 11, 2024	13.72	13.74	13.69	13.72	6,023	+0.19(+1.37%)
Mar 08, 2024	13.51	13.56	13.51	13.54	5,063	-0.07(-0.51%)
Mar 07, 2024	13.55	13.62	13.55	13.61	6,275	-0.08(-0.62%)
Mar 06, 2024	13.73	13.81	13.68	13.69	10,324	-0.06(-0.44%)
Mar 05, 2024	13.80	13.86	13.75	13.75	10,475	-0.47(-3.31%)
Mar 04, 2024	14.27	14.27	14.06	14.22	4,288	-0.21(-1.49%)
Mar 01, 2024	14.41	14.45	14.41	14.44	8,046	+0.53(+3.81%)
Feb 29, 2024	13.95	13.96	13.90	13.90	11,529	-0.12(-0.89%)
Feb 28, 2024	14.01	14.03	13.99	14.03	3,243	-0.16(-1.13%)
Feb 27, 2024	14.15	14.20	14.15	14.19	12,763	+0.12(+0.84%)
Feb 26, 2024	14.10	14.14	14.04	14.07	7,505	-0.17(-1.18%)
Feb 23, 2024	14.22	14.24	14.19	14.24	18,404	-0.13(-0.91%)
Feb 22, 2024	14.32	14.37	14.29	14.37	9,187	+0.57(+4.17%)
Feb 21, 2024	13.83	13.83	13.78	13.79	6,249	-0.04(-0.25%)
Feb 20, 2024	13.83	13.83	13.79	13.83	6,093	+0.07(+0.50%)
Feb 16, 2024	13.80	13.82	13.74	13.76	37,394	+0.57(+4.29%)
Feb 15, 2024	13.16	13.21	13.16	13.20	9,270	-0.08(-0.63%)
Feb 14, 2024	13.36	13.36	13.22	13.28	7,935	+0.01(+0.11%)
Feb 13, 2024	13.35	13.39	13.22	13.27	14,204	-0.22(-1.67%)
Feb 12, 2024	13.77	13.77	12.95	13.49	24,763	+0.24(+1.81%)
Feb 09, 2024	13.10	13.25	13.10	13.25	26,764	-0.10(-0.75%)
Feb 08, 2024	12.96	13.41	12.96	13.35	7,845	-0.64(-4.61%)
Feb 07, 2024	14.50	14.50	13.94	13.99	51,944	+0.35(+2.60%)
Feb 06, 2024	13.64	13.69	13.59	13.64	14,569	+0.49(+3.73%)
Feb 05, 2024	13.04	13.15	12.91	13.15	12,835	+0.31(+2.41%)
Feb 02, 2024	12.86	12.89	12.75	12.84	12,945	-0.29(-2.18%)
Feb 01, 2024	13.12	13.15	13.01	13.13	13,704	-0.01(-0.11%)
Jan 31, 2024	13.08	13.16	13.07	13.14	9,788	+0.04(+0.29%)
Jan 30, 2024	13.14	13.14	13.02	13.10	10,633	+0.08(+0.65%)
Jan 29, 2024	13.29	13.29	12.95	13.02	12,656	+0.19(+1.46%)
Jan 26, 2024	12.78	12.84	12.78	12.83	13,824	+0.13(+1.02%)
Jan 25, 2024	12.80	12.80	12.70	12.70	11,871	+0.42(+3.42%)
Jan 24, 2024	12.32	12.43	12.22	12.28	30,237	+0.37(+3.11%)
Jan 23, 2024	11.83	11.93	11.83	11.91	21,724	+0.50(+4.34%)
Jan 22, 2024	11.42	11.43	11.36	11.41	19,931	-0.76(-6.20%)
Jan 19, 2024	12.05	12.17	12.02	12.17	16,409	-0.21(-1.72%)
Jan 18, 2024	12.35	12.43	12.28	12.38	15,221	-0.11(-0.90%)
Jan 17, 2024	12.45	12.55	12.34	12.49	54,131	-0.37(-2.84%)
Jan 16, 2024	13.01	13.01	12.86	12.86	21,000	-0.17(-1.30%)
Jan 12, 2024	13.07	13.07	12.94	13.03	16,156	-0.21(-1.59%)
Jan 11, 2024	13.23	13.25	13.19	13.24	13,482	+0.28(+2.16%)
Jan 10, 2024	13.03	13.04	12.95	12.96	20,666	+0.18(+1.42%)
Jan 09, 2024	12.70	12.79	12.70	12.78	20,633	+0.26(+2.07%)
Jan 08, 2024	12.00	12.92	12.00	12.52	9,846	-0.21(-1.65%)
Jan 05, 2024	12.25	12.77	12.25	12.73	9,572	-0.02(-0.16%)
Jan 04, 2024	12.72	12.78	12.72	12.75	28,530	-0.14(-1.09%)
Jan 03, 2024	12.81	12.89	12.50	12.89	16,205	+0.06(+0.49%)
Jan 02, 2024	12.86	12.91	12.81	12.83	12,093	-0.22(-1.71%)
Dec 29, 2023	13.05	13.09	13.03	13.05	8,363	+0.28(+2.19%)
Dec 28, 2023	12.78	12.84	12.76	12.77	8,377	+0.34(+2.74%)
Dec 27, 2023	11.98	12.47	11.98	12.43	21,151	+0.25(+2.04%)
Dec 26, 2023	11.96	12.24	11.96	12.18	11,856	-0.05(-0.39%)
Dec 22, 2023	12.20	12.25	11.75	12.23	15,352	+0.17(+1.41%)
Dec 21, 2023	11.78	12.06	11.78	12.06	26,183	+0.08(+0.67%)
Dec 20, 2023	12.03	12.07	11.96	11.98	23,815	+0.04(+0.38%)
Dec 19, 2023	11.75	12.20	11.75	11.94	18,426	-0.29(-2.41%)
Dec 18, 2023	12.21	12.23	12.18	12.23	211,018	+0.01(+0.08%)
Dec 15, 2023	12.25	12.28	12.20	12.22	61,343	-0.11(-0.89%)
Dec 14, 2023	12.30	12.67	12.30	12.33	21,508	+0.24(+1.99%)
Dec 13, 2023	12.07	12.17	12.03	12.09	19,478	-0.01(-0.07%)
Dec 12, 2023	12.06	12.40	12.06	12.10	20,785	-0.07(-0.59%)
Dec 11, 2023	12.14	12.17	12.10	12.17	25,289	+0.29(+2.44%)
Dec 08, 2023	11.93	11.93	11.84	11.88	33,283	-0.21(-1.74%)
Dec 07, 2023	12.07	12.10	12.03	12.09	10,508	+0.02(+0.12%)
Dec 06, 2023	12.11	12.11	12.06	12.07	8,243	-0.02(-0.20%)
Dec 05, 2023	12.08	12.11	12.07	12.10	8,649	+0.03(+0.24%)
Dec 04, 2023	12.14	12.14	12.06	12.07	15,649	-0.17(-1.39%)
Dec 01, 2023	12.19	12.24	12.15	12.24	6,346	-0.07(-0.57%)
Nov 30, 2023	12.36	12.37	12.30	12.31	14,038	+0.19(+1.57%)
Nov 29, 2023	12.22	12.22	12.10	12.12	7,931	-0.53(-4.21%)
Nov 28, 2023	12.45	12.66	12.45	12.65	15,083	+0.26(+2.12%)
Nov 27, 2023	12.37	12.40	12.32	12.39	7,904	-0.36(-2.82%)
Nov 24, 2023	12.76	12.82	12.75	12.75	4,190	+0.23(+1.84%)
Nov 22, 2023	12.60	12.64	12.46	12.52	314,468	+0.03(+0.20%)
Nov 21, 2023	12.11	12.53	12.11	12.49	11,027	-0.11(-0.88%)
Nov 20, 2023	12.20	12.64	12.20	12.61	7,587	+0.61(+5.09%)
Nov 17, 2023	11.97	12.05	11.95	11.99	29,821	-0.22(-1.80%)
Nov 16, 2023	12.19	12.21	12.19	12.21	7,918	-0.38(-2.98%)
Nov 15, 2023	12.53	12.64	12.51	12.59	20,249	-0.04(-0.32%)
Nov 14, 2023	12.57	13.04	12.57	12.63	22,106	+0.27(+2.19%)
Nov 13, 2023	12.36	12.46	12.36	12.36	5,026	+0.10(+0.82%)
Nov 10, 2023	12.19	12.26	12.15	12.26	10,158	+0.15(+1.24%)
Nov 09, 2023	12.18	12.20	12.07	12.11	10,785	-0.12(-1.02%)
Nov 08, 2023	12.28	12.37	12.22	12.23	14,738	+0.22(+1.87%)
Nov 07, 2023	12.40	12.40	11.99	12.01	9,056	-0.30(-2.44%)
Nov 06, 2023	12.34	12.36	12.29	12.31	11,317	-0.14(-1.12%)
Nov 03, 2023	12.33	12.45	12.30	12.45	8,689	+0.52(+4.36%)
Nov 02, 2023	11.92	11.93	11.85	11.93	30,005	-0.11(-0.94%)
Nov 01, 2023	11.88	12.06	11.88	12.04	9,434	+0.19(+1.63%)
Oct 31, 2023	11.84	12.00	11.84	11.85	33,813	-0.42(-3.42%)
Oct 30, 2023	12.22	12.31	12.22	12.27	15,925	-0.36(-2.81%)
Oct 27, 2023	12.79	12.79	12.51	12.62	9,077	+0.29(+2.38%)
Oct 26, 2023	12.26	12.36	12.26	12.33	9,685	-0.15(-1.19%)
Oct 25, 2023	12.46	12.50	12.42	12.48	12,651	-0.33(-2.58%)
Oct 24, 2023	12.47	12.81	12.47	12.81	29,128	+0.31(+2.48%)
Oct 23, 2023	12.45	12.51	12.44	12.50	9,054	+0.02(+0.16%)
Oct 20, 2023	12.47	12.50	12.45	12.48	9,155	-0.19(-1.50%)
Oct 19, 2023	12.71	12.72	12.66	12.67	20,716	-0.46(-3.50%)
Oct 18, 2023	13.17	13.26	13.13	13.13	35,541	-0.13(-0.98%)
Oct 17, 2023	13.21	13.26	13.21	13.26	9,273	-0.20(-1.45%)
Oct 16, 2023	13.33	13.47	13.33	13.46	10,655	-0.67(-4.73%)
Oct 13, 2023	14.34	14.34	14.05	14.12	8,020	-0.01(-0.09%)
Oct 12, 2023	14.23	14.23	14.10	14.13	11,069	+0.04(+0.32%)
Oct 11, 2023	14.16	14.16	14.07	14.09	8,786	+0.15(+1.08%)
Oct 10, 2023	13.95	14.03	13.89	13.94	10,254	+0.06(+0.43%)
Oct 09, 2023	13.79	13.88	13.78	13.88	5,788	-0.35(-2.47%)
Oct 06, 2023	14.15	14.28	14.13	14.23	9,562	+0.15(+1.04%)
Oct 05, 2023	14.10	14.12	14.05	14.09	9,438	+0.10(+0.68%)
Oct 04, 2023	13.94	14.01	13.94	13.99	6,533	+0.03(+0.21%)
Oct 03, 2023	13.96	13.98	13.94	13.96	9,346	-0.47(-3.26%)
Oct 02, 2023	14.52	14.70	14.35	14.43	27,051	-0.09(-0.62%)
Sep 29, 2023	14.53	14.53	14.43	14.52	34,781	+0.16(+1.10%)
Sep 28, 2023	14.34	14.38	14.33	14.36	5,730	+0.09(+0.64%)
Sep 27, 2023	14.28	14.28	14.19	14.27	13,960	-0.01(-0.07%)
Sep 26, 2023	14.21	14.32	14.21	14.28	6,044	+0.09(+0.63%)
Sep 25, 2023	14.15	14.19	14.16	14.19	4,055	+0.05(+0.35%)
Sep 22, 2023	13.79	14.30	13.79	14.14	35,893	-0.22(-1.53%)
Sep 21, 2023	14.41	14.46	14.36	14.36	9,045	-0.15(-1.04%)
Sep 20, 2023	14.54	14.54	14.47	14.51	9,050	+0.15(+1.05%)
Sep 19, 2023	14.22	14.37	14.22	14.36	12,338	+0.33(+2.35%)
Sep 18, 2023	13.99	14.08	13.95	14.03	10,546	+0.13(+0.94%)
Sep 15, 2023	13.85	14.02	13.84	13.90	8,208	+0.17(+1.23%)
Sep 14, 2023	13.74	13.80	13.67	13.73	3,505	-0.01(-0.05%)
Sep 13, 2023	13.83	13.84	13.74	13.74	15,864	-0.46(-3.26%)
Sep 12, 2023	14.56	14.56	14.13	14.20	21,039	+0.33(+2.38%)
Sep 11, 2023	13.93	14.01	13.85	13.87	10,279	+0.62(+4.68%)
Sep 08, 2023	12.79	13.29	12.79	13.25	6,420	-0.03(-0.23%)
Sep 07, 2023	13.67	13.67	13.26	13.28	16,004	-0.08(-0.60%)
Sep 06, 2023	13.81	13.81	13.36	13.36	9,794	-0.10(-0.74%)
Sep 05, 2023	13.43	13.46	13.40	13.46	9,088	-1.03(-7.11%)
Sep 01, 2023	14.69	14.79	14.47	14.49	22,351	+0.02(+0.14%)
Aug 31, 2023	14.56	14.71	14.43	14.47	24,337	-0.04(-0.28%)
Aug 30, 2023	13.85	14.52	13.85	14.51	10,726	-0.11(-0.75%)
Aug 29, 2023	14.54	14.64	14.50	14.62	18,665	+0.15(+1.06%)
Aug 28, 2023	14.65	14.65	14.42	14.47	5,273	+0.69(+4.99%)
Aug 25, 2023	13.98	14.09	13.78	13.78	9,963	-0.10(-0.72%)
Aug 24, 2023	14.24	14.24	13.88	13.88	17,087	-0.07(-0.50%)
Aug 23, 2023	13.43	14.07	13.43	13.95	34,785	+0.07(+0.50%)
Aug 22, 2023	13.84	13.92	13.84	13.88	26,317	+0.06(+0.43%)
Aug 21, 2023	13.76	13.86	13.76	13.82	17,745	+0.13(+0.95%)
Aug 18, 2023	13.55	13.75	13.55	13.69	69,950	+0.18(+1.33%)
Aug 17, 2023	13.49	13.57	13.48	13.51	22,844	-0.15(-1.13%)
Aug 16, 2023	13.67	13.74	13.65	13.66	9,910	+0.26(+1.98%)
Aug 15, 2023	13.39	13.42	13.31	13.40	19,237	-0.14(-1.03%)
Aug 14, 2023	13.48	13.59	13.46	13.54	12,460	-0.07(-0.51%)
Aug 11, 2023	13.64	13.66	13.61	13.61	13,290	-0.18(-1.31%)
Aug 10, 2023	13.87	13.87	13.79	13.79	14,531	-0.07(-0.51%)
Aug 09, 2023	13.86	13.91	13.77	13.86	10,378	+0.15(+1.09%)
Aug 08, 2023	13.59	13.71	13.45	13.71	20,377	+0.30(+2.24%)
Aug 07, 2023	13.80	13.80	13.30	13.41	21,590	-2.32(-14.75%)
Aug 04, 2023	15.70	15.73	15.69	15.73	7,835	+0.60(+3.97%)
Aug 03, 2023	15.25	15.25	15.10	15.13	18,272	-0.08(-0.56%)
Aug 02, 2023	15.28	15.28	15.15	15.21	9,733	-0.64(-4.01%)
Aug 01, 2023	15.32	15.90	15.32	15.85	7,818	+0.18(+1.17%)
Jul 31, 2023	15.56	15.69	15.52	15.67	24,656	+0.61(+4.04%)
Jul 28, 2023	15.04	15.10	14.98	15.06	17,807	-0.36(-2.34%)
Jul 27, 2023	15.43	15.60	15.42	15.42	7,590	-0.09(-0.58%)
Jul 26, 2023	15.55	15.63	15.50	15.51	8,458	+0.20(+1.29%)
Jul 25, 2023	15.42	15.42	15.26	15.31	8,610	+0.09(+0.61%)
Jul 24, 2023	15.67	15.67	15.02	15.22	18,561	+0.08(+0.53%)
Jul 21, 2023	14.74	15.34	14.74	15.14	16,022	-0.01(-0.07%)
Jul 20, 2023	14.61	15.15	14.61	15.15	9,709	-0.08(-0.56%)
Jul 19, 2023	15.28	15.30	15.22	15.23	10,780	-0.11(-0.72%)
Jul 18, 2023	15.38	15.44	15.33	15.35	13,362	+0.51(+3.40%)
Jul 17, 2023	14.87	14.87	14.80	14.84	7,065	-0.06(-0.44%)
Jul 14, 2023	14.99	14.99	14.90	14.90	3,737	-0.07(-0.43%)
Jul 13, 2023	14.86	14.97	14.81	14.97	4,578	+0.07(+0.44%)
Jul 12, 2023	14.93	14.93	14.83	14.90	7,291	-0.15(-1.02%)
Jul 11, 2023	15.07	15.10	14.99	15.06	27,928	-0.07(-0.47%)
Jul 10, 2023	15.10	15.13	15.06	15.13	14,325	-0.09(-0.59%)
Jul 07, 2023	15.27	15.30	15.22	15.22	9,254	+0.32(+2.15%)
Jul 06, 2023	14.60	14.96	14.60	14.90	15,773	-0.02(-0.13%)
Jul 05, 2023	14.91	14.95	14.88	14.92	9,928	-0.08(-0.53%)
Jul 03, 2023	15.22	15.22	14.94	15.00	9,699	-0.55(-3.54%)
Jun 30, 2023	15.59	15.59	15.55	15.55	4,883	+0.18(+1.17%)
Jun 29, 2023	15.36	15.43	15.27	15.37	8,558	+0.24(+1.59%)
Jun 28, 2023	15.01	15.13	15.01	15.13	9,552	+0.14(+0.93%)
Jun 27, 2023	14.98	15.03	14.94	14.99	7,340	+0.31(+2.11%)
Jun 26, 2023	14.70	14.76	14.66	14.68	95,597	-0.29(-1.90%)
Jun 23, 2023	14.97	15.00	14.94	14.96	9,026	-0.24(-1.58%)
Jun 22, 2023	15.19	15.25	15.14	15.21	7,973	-0.02(-0.12%)
Jun 21, 2023	15.19	15.26	15.19	15.22	6,084	+0.14(+0.91%)
Jun 20, 2023	15.13	15.13	15.07	15.09	3,620	-0.79(-5.01%)
Jun 16, 2023	16.24	16.24	15.88	15.88	5,605	-0.41(-2.52%)
Jun 15, 2023	16.20	16.30	16.16	16.29	32,699	-1.10(-6.32%)
May 08, 2023	17.40	17.40	17.36	17.39	7,761	-0.01(-0.06%)
May 05, 2023	17.39	17.47	17.33	17.40	28,535	-0.08(-0.48%)
May 04, 2023	17.86	17.86	17.46	17.48	113,152	+0.10(+0.60%)
May 03, 2023	17.43	17.49	17.33	17.38	10,310	-0.08(-0.46%)
May 02, 2023	17.30	17.57	17.30	17.46	4,013	-0.10(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sinopharm Group (OP: SHTDY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Sinopharm Group (OP: SHTDY )

Historical Prices

Sections

Services