Satani Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	285.85	285.85	280.25	285.85	285.85	0.99%	2,357
Aug 31, 2026	283.00	283.55	277.95	283.05	283.05	0.82%	251
Aug 24, 2026	280.75	280.75	280.75	280.75	280.75	0.99%	46
Aug 17, 2026	275.25	278.00	275.25	278.00	278.00	1.00%	770
Aug 10, 2026	275.75	280.10	274.65	275.25	275.25	-0.78%	767
Aug 3, 2026	278.25	278.25	272.75	277.40	277.40	0.69%	319
Jul 27, 2026	275.95	275.95	275.00	275.50	275.50	0.82%	1,129
Jul 20, 2026	273.25	273.25	273.25	273.25	273.25	1.00%	321
Jul 13, 2026	271.90	271.90	266.60	270.55	270.55	0.48%	951
Jul 6, 2026	266.65	269.25	264.00	269.25	269.25	0.98%	822
Jun 29, 2026	269.30	269.30	266.65	266.65	266.65	-0.98%	41
Jun 22, 2026	274.70	274.70	269.30	269.30	269.30	-0.99%	32
Jun 15, 2026	272.00	272.00	272.00	272.00	272.00	-0.37%	4
Jun 8, 2026	277.20	277.20	271.80	273.00	273.00	-0.55%	66
Jun 1, 2026	280.00	280.00	274.50	274.50	274.50	-0.99%	411
May 25, 2026	277.25	277.25	277.25	277.25	277.25	-0.98%	50
May 18, 2026	278.80	280.00	278.60	280.00	280.00	0.43%	87
May 11, 2026	278.80	284.40	278.80	278.80	278.80	-0.99%	933
May 4, 2026	287.15	287.15	281.55	281.60	281.60	-0.97%	2,808
Apr 27, 2026	287.00	287.00	284.35	284.35	284.35	-0.99%	36
Apr 20, 2026	287.20	287.20	287.20	287.20	287.20	-1.00%	20
Apr 6, 2026	290.10	290.10	290.10	290.10	290.10	-0.99%	335
Mar 30, 2026	290.70	293.00	290.70	293.00	293.00	-0.20%	30
Mar 23, 2026	293.60	293.60	293.60	293.60	293.60	-0.99%	1