NYSE : SIND
Sinda Ltd. — Price history
Materials · Silver · Mexico
Last price 11.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sinda Ltd. (SIND) closed at 11.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.62 | 11.62 | 11.6 | 11.69 | 230,109 | -2.91% |
| 2026-10-29 | 11.56 | 12.42 | 11.155 | 12.04 | 281,725 | +4.33% |
| 2026-10-28 | 11.68 | 12.205 | 11.28 | 11.54 | 218,826 | +0.44% |
| 2026-10-27 | 11.27 | 11.81 | 11.27 | 11.49 | 76,777 | +0.88% |
| 2026-10-26 | 11.88 | 12.275 | 11.33 | 11.39 | 104,149 | -3.23% |
| 2026-10-23 | 11.46 | 12.06 | 11.295 | 11.77 | 39,419 | +2.71% |
| 2026-10-22 | 11.3 | 11.55 | 11.045 | 11.46 | 117,665 | -0.09% |
| 2026-10-21 | 10.95 | 11.49 | 10.86 | 11.47 | 54,094 | +6.01% |
| 2026-10-20 | 11.12 | 11.38 | 10.69 | 10.82 | 38,187 | -3.31% |
| 2026-10-19 | 11.71 | 11.923 | 11.1 | 11.19 | 44,410 | -3.87% |
| 2026-10-16 | 12.38 | 12.82 | 11.39 | 11.64 | 54,433 | -5.98% |
| 2026-10-15 | 13.38 | 13.77 | 12.21 | 12.38 | 72,486 | -6.50% |
| 2026-10-14 | 13.4 | 13.76 | 13.184 | 13.24 | 80,950 | -3.22% |
| 2026-10-13 | 14.1 | 14.1 | 13.225 | 13.68 | 40,131 | -0.80% |
| 2026-10-12 | 13.91 | 14.1 | 13.54 | 13.79 | 46,983 | -1.64% |
| 2026-10-09 | 13.8 | 14.2 | 13.365 | 14.02 | 39,699 | +3.09% |
| 2026-10-08 | 13.46 | 14.09 | 13.28 | 13.6 | 59,324 | +0.37% |
| 2026-10-07 | 13.31 | 13.66 | 13.19 | 13.55 | 45,974 | +0.74% |
| 2026-10-06 | 12.86 | 13.745 | 12.86 | 13.45 | 69,061 | +3.62% |
| 2026-10-05 | 13.79 | 14.23 | 12.72 | 12.98 | 101,083 | -6.75% |
| 2026-10-02 | 14.19 | 14.345 | 13.745 | 13.92 | 60,561 | -1.83% |
| 2026-10-01 | 13.66 | 14.265 | 13.32 | 14.18 | 32,090 | +2.75% |
| 2026-09-30 | 13.97 | 14.06 | 13 | 13.8 | 151,925 | -0.14% |
| 2026-09-29 | 13.78 | 13.845 | 13.26 | 13.82 | 125,455 | +0.66% |
| 2026-09-28 | 13.67 | 14.13 | 13.33 | 13.73 | 96,624 | -1.51% |
| 2026-09-25 | 14.035 | 14.475 | 13.75 | 13.94 | 36,778 | -0.43% |
| 2026-09-24 | 14.22 | 14.34 | 13.73 | 14 | 82,922 | -1.82% |
| 2026-09-23 | 14.12 | 14.64 | 13.87 | 14.26 | 37,587 | -1.31% |
| 2026-09-22 | 14.51 | 14.61 | 14.01 | 14.45 | 49,835 | +1.90% |
| 2026-09-21 | 15.04 | 15.145 | 13.9 | 14.18 | 60,748 | -6.65% |
| 2026-09-18 | 15.2 | 15.8 | 14.45 | 15.19 | 589,166 | +2.01% |
| 2026-09-17 | 14.41 | 15.195 | 14.41 | 14.89 | 117,626 | +4.79% |
| 2026-09-16 | 14.45 | 14.71 | 13.94 | 14.21 | 107,385 | -1.52% |
| 2026-09-15 | 15.3 | 15.55 | 14.05 | 14.43 | 135,656 | -6.12% |
| 2026-09-14 | 14.94 | 16.31 | 14.94 | 15.37 | 150,825 | +1.05% |
| 2026-09-11 | 16.21 | 16.852 | 15.15 | 15.21 | 229,453 | -4.88% |
| 2026-09-10 | 16.13 | 16.49 | 15.335 | 15.99 | 278,056 | -3.73% |
| 2026-09-09 | 16.3 | 16.68 | 15.665 | 16.61 | 185,369 | +2.78% |
| 2026-09-08 | 16.42 | 16.85 | 15.99 | 16.16 | 99,547 | -2.47% |
| 2026-09-04 | 16.17 | 17.18 | 15.857 | 16.57 | 203,204 | +1.41% |
| 2026-09-03 | 16.54 | 17 | 16.09 | 16.34 | 80,618 | +0.55% |
| 2026-09-02 | 15.53 | 16.9 | 15.53 | 16.25 | 88,556 | +5.93% |
| 2026-09-01 | 15.12 | 15.91 | 14.825 | 15.34 | 83,546 | -1.73% |
| 2026-08-31 | 15.57 | 16.415 | 14.39 | 15.61 | 415,904 | -0.70% |
| 2026-08-28 | 16.7 | 17.66 | 15.58 | 15.72 | 105,880 | -3.85% |
| 2026-08-27 | 16.9 | 17.68 | 16.09 | 16.35 | 648,793 | -3.88% |
| 2026-08-26 | 17.89 | 18.155 | 16.38 | 17.01 | 109,145 | -5.08% |
| 2026-08-25 | 17.31 | 18.95 | 17.31 | 17.92 | 151,969 | +3.29% |
| 2026-08-24 | 17.13 | 17.9 | 17.08 | 17.35 | 87,540 | +2.06% |
| 2026-08-21 | 16.38 | 17.54 | 16.38 | 17 | 305,199 | +7.26% |
| 2026-08-20 | 16.34 | 16.51 | 15 | 15.85 | 132,264 | -4.46% |
| 2026-08-19 | 16.08 | 16.795 | 15.1 | 16.59 | 167,751 | +6.41% |
| 2026-08-18 | 16.9 | 17.105 | 15.5 | 15.59 | 200,793 | -6.59% |
| 2026-08-17 | 17.05 | 17.17 | 16.25 | 16.69 | 84,293 | +0.66% |
| 2026-08-14 | 17.74 | 17.74 | 15.846 | 16.58 | 127,642 | -2.47% |
| 2026-08-13 | 17.09 | 18.021 | 15.95 | 17 | 56,909 | -1.90% |
| 2026-08-12 | 16.62 | 18.13 | 16.17 | 17.33 | 161,109 | +6.19% |
| 2026-08-11 | 16.74 | 17.76 | 15.9 | 16.32 | 168,368 | +0.68% |
| 2026-08-10 | 16 | 16.67 | 15.37 | 16.21 | 48,049 | +2.47% |
| 2026-08-07 | 16.28 | 16.365 | 15.68 | 15.82 | 29,453 | -0.57% |
| 2026-08-06 | 14.56 | 15.995 | 14.56 | 15.91 | 17,119 | +7.94% |
| 2026-08-05 | 13.33 | 14.94 | 12.933 | 14.74 | 67,099 | +12.69% |
| 2026-08-04 | 13.4 | 13.95 | 12.6 | 13.08 | 264,048 | -0.76% |
| 2026-08-03 | 12.815 | 13.4 | 12.01 | 13.18 | 336,175 | +2.89% |
| 2026-07-31 | 13.25 | 13.4 | 12.65 | 12.81 | 101,717 | -4.04% |
| 2026-07-30 | 12.36 | 13.35 | 11.59 | 13.35 | 140,240 | +6.80% |
| 2026-07-29 | 12.6 | 12.81 | 11.47 | 12.5 | 61,394 | -0.87% |
| 2026-07-28 | 13.59 | 13.59 | 10.031 | 12.61 | 67,430 | -8.62% |
| 2026-07-27 | 13.76 | 14.3 | 13.31 | 13.8 | 103,268 | -0.93% |
| 2026-07-24 | 14.6 | 14.6 | 13.675 | 13.93 | 283,975 | -3.26% |
| 2026-07-23 | 14.17 | 15 | 13.95 | 14.4 | 205,168 | -1.44% |
| 2026-07-22 | 14.24 | 14.99 | 13.39 | 14.61 | 45,974 | +4.36% |
| 2026-07-21 | 12.73 | 14.46 | 12.42 | 14 | 58,347 | +12.63% |
| 2026-07-20 | 13.61 | 14.01 | 12.36 | 12.43 | 48,013 | -8.80% |
| 2026-07-17 | 12.64 | 14.987 | 12.64 | 13.63 | 53,924 | +5.58% |
| 2026-07-16 | 12.45 | 12.91 | 12.13 | 12.91 | 40,627 | +4.53% |
| 2026-07-15 | 12.89 | 12.99 | 12.11 | 12.35 | 40,946 | -1.98% |
| 2026-07-14 | 12.25 | 12.805 | 12.01 | 12.6 | 42,608 | +3.28% |
| 2026-07-13 | 12.16 | 12.75 | 12.01 | 12.2 | 101,507 | -0.08% |
| 2026-07-10 | 12 | 12.21 | 11.875 | 12.21 | 197,124 | +1.50% |
| 2026-07-09 | 12.03 | 12.15 | 11.89 | 12.03 | 120,802 | +0.00% |
| 2026-07-08 | 12 | 12.1 | 12 | 12.03 | 57,591 | +0.17% |
| 2026-07-07 | 12 | 12.29 | 12 | 12.01 | 52,939 | -0.50% |
| 2026-07-06 | 12.29 | 12.29 | 12.015 | 12.07 | 25,722 | +0.08% |
| 2026-07-02 | 12 | 12.19 | 11.9 | 12.06 | 153,348 | +0.50% |
| 2026-07-01 | 12 | 12.065 | 11.532 | 12 | 87,949 | +0.00% |
| 2026-06-30 | 11.97 | 12.15 | 11.75 | 12 | 414,752 | +0.00% |
| 2026-06-29 | 12 | 12.24 | 11.76 | 12 | 338,897 | +0.00% |