Satani Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	293.90	293.90	291.00	291.00	291.00	-0.99%	3,798
Nov 2, 2026	291.00	293.90	291.00	293.90	293.90	1.00%	194
Oct 26, 2026	292.90	295.80	291.00	291.00	291.00	-0.65%	10
Oct 19, 2026	292.90	292.90	287.10	292.90	292.90	1.00%	636
Oct 12, 2026	292.70	292.70	290.00	290.00	290.00	0.05%	69
Oct 5, 2026	295.65	295.65	289.85	289.85	289.85	-0.99%	677
Sep 28, 2026	290.80	292.85	290.00	292.75	292.75	0.67%	94
Sep 21, 2026	290.10	291.50	288.75	290.80	290.80	0.73%	31
Sep 15, 2026	288.70	288.70	288.20	288.70	288.70	1.00%	969
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