Satani Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	302.40	302.40	296.55	296.55	296.55	-0.98%	3
Mar 2, 2026	299.55	299.55	299.50	299.50	299.50	-0.02%	421
Feb 23, 2026	298.10	299.55	298.10	299.55	299.55	0.49%	27
Feb 16, 2026	292.20	298.10	292.20	298.10	298.10	1.00%	3,055
Feb 9, 2026	295.15	295.15	295.15	295.15	295.15	-0.99%	3,909
Feb 2, 2026	298.10	298.10	298.10	298.10	298.10	-1.00%	879
Jan 27, 2026	301.10	301.10	301.10	301.10	301.10	-0.99%	1
Jan 19, 2026	304.10	304.10	304.10	304.10	304.10	-0.99%	200