STEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.42	28.42	28.41	28.41	28.41	-0.09%	10,549
Aug 27, 2026	28.40	28.44	28.40	28.44	28.44	0.46%	725
Aug 26, 2026	28.32	28.32	28.30	28.30	28.30	0.03%	900
Aug 25, 2026	28.30	28.30	28.30	28.30	28.30	0.25%	65
Aug 24, 2026	28.28	28.28	28.23	28.23	28.23	-0.14%	132
Aug 21, 2026	28.26	28.26	28.26	28.26	28.26	0.32%	25
Aug 20, 2026	28.26	28.26	28.18	28.18	28.17	-0.53%	534
Aug 19, 2026	28.33	28.33	28.33	28.33	28.33	0.14%	230
Aug 18, 2026	28.29	28.29	28.29	28.29	28.28	-0.36%	121
Aug 17, 2026	28.39	28.39	28.39	28.39	28.39	-0.15%	32
Aug 14, 2026	28.48	28.48	28.43	28.43	28.43	-0.02%	2,014
Aug 13, 2026	28.41	28.44	28.41	28.44	28.44	0.35%	420
Aug 12, 2026	28.34	28.34	28.34	28.34	28.34	0.20%	12
Aug 11, 2026	28.34	28.34	28.28	28.28	28.28	-0.11%	6,416
Aug 10, 2026	28.35	28.35	28.31	28.31	28.31	-0.02%	6,367
Aug 7, 2026	28.29	28.32	28.29	28.32	28.32	0.36%	711
Aug 6, 2026	28.22	28.22	28.22	28.22	28.22	-0.08%	20
Aug 5, 2026	28.29	28.29	28.23	28.24	28.24	0.02%	71,252
Aug 4, 2026	28.15	28.25	28.15	28.23	28.23	0.96%	2,799
Aug 3, 2026	27.87	27.97	27.87	27.97	27.97	0.88%	1,497
Jul 31, 2026	27.72	27.72	27.72	27.72	27.72	0.73%	11
Jul 30, 2026	27.45	27.52	27.45	27.52	27.52	1.29%	350
Jul 29, 2026	27.27	27.35	27.17	27.17	27.17	-1.23%	1,736
Jul 28, 2026	27.41	27.51	27.41	27.51	27.51	0.23%	326
Jul 27, 2026	27.42	27.45	27.38	27.45	27.45	0.09%	679
Jul 24, 2026	27.44	27.44	27.42	27.42	27.42	0.11%	488
Jul 23, 2026	27.39	27.39	27.39	27.39	27.39	-1.05%	220
Jul 22, 2026	27.72	27.72	27.68	27.68	27.68	-0.04%	650
Jul 21, 2026	27.69	27.69	27.69	27.69	27.69	0.66%	133
Jul 20, 2026	27.51	27.51	27.51	27.51	27.51	-0.11%	10
Jul 17, 2026	27.54	27.54	27.54	27.54	27.54	-0.63%	1,584
Jul 16, 2026	27.73	27.78	27.70	27.72	27.71	-0.27%	2,402
Jul 15, 2026	27.75	27.79	27.75	27.79	27.79	0.15%	1,192
Jul 14, 2026	27.69	27.75	27.69	27.75	27.75	0.33%	1,248
Jul 13, 2026	27.74	27.74	27.66	27.66	27.66	-0.48%	11,981
Jul 10, 2026	27.72	27.79	27.70	27.79	27.79	0.28%	2,607
Jul 9, 2026	27.65	27.71	27.59	27.71	27.71	0.48%	898
Jul 8, 2026	27.50	27.58	27.45	27.58	27.58	-0.09%	1,448
Jul 7, 2026	27.59	27.64	27.59	27.61	27.60	-0.29%	1,061
Jul 6, 2026	27.60	27.70	27.60	27.68	27.68	0.61%	857
Jul 2, 2026	27.64	27.64	27.42	27.52	27.52	-0.08%	813
Jul 1, 2026	27.53	27.58	27.53	27.54	27.54	-0.05%	606
Jun 30, 2026	27.45	27.55	27.43	27.55	27.55	0.61%	3,344
Jun 29, 2026	27.21	27.38	27.21	27.38	27.38	0.84%	175
Jun 26, 2026	27.18	27.18	27.16	27.16	27.16	0.02%	7,639
Jun 25, 2026	27.23	27.23	27.15	27.15	27.15	-0.04%	483
Jun 24, 2026	27.28	27.34	27.16	27.16	27.16	-0.22%	2,416
Jun 23, 2026	27.30	27.30	27.22	27.22	27.22	-0.86%	3,822
Jun 22, 2026	27.59	27.59	27.46	27.46	27.46	-0.21%	222
Jun 18, 2026	27.51	27.51	27.48	27.51	27.51	0.77%	10,727