STEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.32	28.34	28.32	28.34	28.34	0.09%	269
Sep 17, 2026	28.27	28.32	28.26	28.32	28.32	1.17%	19,168
Sep 16, 2026	28.21	28.21	27.84	27.99	27.99	-0.39%	4,872
Sep 15, 2026	28.29	28.29	28.10	28.10	28.10	-0.49%	1,079
Sep 14, 2026	28.24	28.24	28.24	28.24	28.24	-0.41%	34
Sep 11, 2026	28.37	28.37	28.36	28.36	28.35	0.89%	1,106
Sep 10, 2026	28.13	28.13	28.11	28.11	28.11	-0.53%	1,477
Sep 9, 2026	28.33	28.33	28.26	28.26	28.26	-0.41%	357
Sep 8, 2026	28.41	28.41	28.37	28.37	28.37	-0.38%	242
Sep 4, 2026	28.48	28.48	28.48	28.48	28.48	-0.21%	24
Sep 3, 2026	28.46	28.54	28.46	28.54	28.54	0.76%	4,764
Sep 2, 2026	28.23	28.34	28.22	28.33	28.33	0.46%	20,837
Sep 1, 2026	28.29	28.30	28.19	28.20	28.20	-0.63%	5,779
Aug 31, 2026	28.35	28.38	28.32	28.38	28.38	-0.12%	5,295
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%	133
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%	535
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