STEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.49	27.49	27.21	27.21	27.21	-1.43%	159
Jun 4, 2026	27.53	27.64	27.53	27.61	27.61	0.23%	2,639
Jun 3, 2026	27.55	27.59	27.53	27.54	27.54	-0.30%	15,665
Jun 2, 2026	27.64	27.64	27.62	27.63	27.63	0.07%	4,830
Jun 1, 2026	27.54	27.61	27.54	27.61	27.61	0.11%	3,375
May 29, 2026	27.54	27.60	27.54	27.58	27.58	0.24%	2,682
May 28, 2026	27.51	27.51	27.51	27.51	27.51	0.33%	8
May 27, 2026	27.39	27.42	27.39	27.42	27.42	0.02%	299
May 26, 2026	27.39	27.41	27.39	27.41	27.41	0.37%	2,010
May 22, 2026	27.31	27.31	27.31	27.31	27.31	0.22%	10
May 21, 2026	27.25	27.25	27.25	27.25	27.25	0.23%	205
May 20, 2026	27.09	27.19	27.09	27.19	27.19	0.58%	604
May 19, 2026	27.06	27.14	27.03	27.03	27.03	-0.42%	3,595
May 18, 2026	27.19	27.20	27.14	27.15	27.15	0.06%	8,151
May 15, 2026	27.13	27.13	27.13	27.13	27.13	-0.61%	10
May 14, 2026	27.30	27.30	27.30	27.30	27.30	0.40%	1,135
May 13, 2026	27.19	27.19	27.19	27.19	27.19	0.26%	203
May 12, 2026	27.05	27.12	27.03	27.12	27.12	0.02%	804
May 11, 2026	27.12	27.12	27.12	27.12	27.12	0.05%	228
May 8, 2026	27.01	27.10	27.01	27.10	27.10	0.48%	9,250
May 7, 2026	27.04	27.07	26.94	26.97	26.97	-0.22%	11,034
May 6, 2026	26.96	27.03	26.96	27.03	27.03	0.84%	3,301
May 5, 2026	26.74	26.81	26.74	26.81	26.81	0.54%	816
May 4, 2026	26.66	26.66	26.66	26.66	26.66	-0.32%	5
May 1, 2026	26.76	26.83	26.75	26.75	26.75	0.19%	2,912
Apr 30, 2026	26.69	26.70	26.67	26.70	26.70	0.74%	1,452
Apr 29, 2026	26.52	26.52	26.43	26.50	26.50	-	86,071
Apr 28, 2026	26.51	26.51	26.50	26.50	26.50	-0.32%	203
Apr 27, 2026	26.57	26.59	26.57	26.59	26.59	0.13%	3,234
Apr 24, 2026	26.42	26.55	26.42	26.55	26.55	0.55%	2,919
Apr 23, 2026	26.47	26.47	26.29	26.40	26.40	-0.21%	4,943
Apr 22, 2026	26.46	26.46	26.46	26.46	26.46	0.68%	637
Apr 21, 2026	26.44	26.44	26.28	26.28	26.28	-0.41%	2,449
Apr 20, 2026	26.39	26.39	26.39	26.39	26.39	-0.18%	58
Apr 17, 2026	26.42	26.44	26.42	26.44	26.44	0.82%	3,611
Apr 16, 2026	26.21	26.23	26.21	26.23	26.23	0.19%	477
Apr 15, 2026	26.05	26.18	26.05	26.18	26.17	0.61%	3,033
Apr 14, 2026	25.95	26.04	25.95	26.02	26.02	0.80%	561
Apr 13, 2026	25.62	25.81	25.62	25.81	25.81	0.81%	4,387
Apr 10, 2026	25.63	25.63	25.59	25.60	25.60	-0.15%	363
Apr 9, 2026	25.36	25.64	25.36	25.64	25.64	0.56%	16,479
Apr 8, 2026	25.47	25.51	25.47	25.50	25.50	1.80%	10,047
Apr 7, 2026	24.92	25.05	24.92	25.05	25.04	0.01%	312
Apr 6, 2026	25.00	25.04	24.98	25.04	25.04	0.41%	913
Apr 2, 2026	24.91	24.96	24.91	24.94	24.94	0.04%	1,013
Apr 1, 2026	24.95	25.00	24.93	24.93	24.93	0.55%	6,231
Mar 31, 2026	24.59	24.97	24.59	24.79	24.79	1.97%	11,277
Mar 30, 2026	24.40	24.47	24.29	24.31	24.31	-0.25%	6,669
Mar 27, 2026	24.52	24.57	24.37	24.38	24.38	-1.19%	3,432
Mar 26, 2026	24.91	24.91	24.67	24.67	24.67	-1.37%	4,297