STEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	27.56	27.57	27.30	27.30	27.30	-0.79%	25,956
Jun 16, 2026	27.55	27.57	27.52	27.52	27.52	-0.25%	809
Jun 15, 2026	27.55	27.59	27.55	27.59	27.59	1.09%	2,762
Jun 12, 2026	27.15	27.29	27.15	27.29	27.29	0.36%	10,953
Jun 11, 2026	26.96	27.19	26.90	27.19	27.19	1.03%	12,177
Jun 10, 2026	27.02	27.05	26.91	26.91	26.91	-0.85%	3,220
Jun 9, 2026	27.38	27.38	26.97	27.14	27.14	-0.30%	12,004
Jun 8, 2026	27.32	27.32	27.23	27.23	27.23	0.06%	1,092
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