Sinda Ltd. (SIND)
17.01
-0.91
(-5.08%)
USD |
NYSE |
Aug 26, 16:00
17.17
+0.16
(+0.94%)
Pre-Market: 20:00
Sinda Price : 17.01 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 17.89 | 18.16 | 16.38 | 17.01 | 109148.0 |
| Aug 25, 2026 | 17.31 | 18.95 | 17.31 | 17.92 | 151970.0 |
| Aug 24, 2026 | 17.13 | 17.90 | 17.08 | 17.35 | 88018.00 |
| Aug 21, 2026 | 16.38 | 17.54 | 16.38 | 17.00 | 305306.0 |
| Aug 20, 2026 | 16.34 | 16.51 | 15.00 | 15.85 | 132382.0 |
| Aug 19, 2026 | 16.08 | 16.80 | 15.10 | 16.59 | 167761.0 |
| Aug 18, 2026 | 16.90 | 17.10 | 15.50 | 15.59 | 200797.0 |
| Aug 17, 2026 | 17.05 | 17.17 | 16.25 | 16.69 | 84293.00 |
| Aug 14, 2026 | 17.74 | 17.74 | 15.85 | 16.58 | 127687.0 |
| Aug 13, 2026 | 17.09 | 18.02 | 15.95 | 17.00 | 57016.00 |
| Aug 12, 2026 | 16.62 | 18.13 | 16.17 | 17.33 | 161118.0 |
| Aug 11, 2026 | 16.74 | 17.76 | 15.90 | 16.32 | 168370.0 |
| Aug 10, 2026 | 16.00 | 16.67 | 15.37 | 16.21 | 48049.00 |
| Aug 07, 2026 | 16.28 | 16.36 | 15.68 | 15.82 | 29699.00 |
| Aug 06, 2026 | 14.56 | 16.00 | 14.56 | 15.91 | 17169.00 |
| Aug 05, 2026 | 13.33 | 14.94 | 12.93 | 14.74 | 67100.00 |
| Aug 04, 2026 | 13.40 | 13.95 | 12.60 | 13.08 | 264048.0 |
| Aug 03, 2026 | 12.82 | 13.40 | 12.01 | 13.18 | 336181.0 |
| Jul 31, 2026 | 13.25 | 13.40 | 12.65 | 12.81 | 101718.0 |
| Jul 30, 2026 | 12.36 | 13.35 | 11.59 | 13.35 | 140242.0 |
| Jul 29, 2026 | 12.60 | 12.81 | 11.47 | 12.50 | 61395.00 |
| Jul 28, 2026 | 13.59 | 13.59 | 10.03 | 12.61 | 67431.00 |
| Jul 27, 2026 | 13.76 | 14.30 | 13.31 | 13.80 | 103268.0 |
| Jul 24, 2026 | 14.60 | 14.60 | 13.68 | 13.93 | 283986.0 |
| Jul 23, 2026 | 14.17 | 15.00 | 13.95 | 14.40 | 205170.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Fresnillo Plc | 43.41 |
| Grupo México S.A.B. de C.V. | 14.00 |
| Minera Frisco SAB de CV | 1.33 |
| Anglogold Ashanti Plc | 118.11 |
| Compañía de Minas Buenaventura SAA | 36.18 |
Price Related Metrics
| Price to Book Value | 12.25 |
| Earnings Yield | -1.30% |
| Market Cap | 2.533B |