Steniel Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	2.10	2.10	2.08	2.09	2.09	-0.48%	1,029,000
Nov 18, 2025	2.13	2.13	2.10	2.10	2.10	-0.94%	728,000
Nov 17, 2025	2.04	2.12	2.00	2.12	2.12	3.41%	3,668,000
Nov 14, 2025	2.00	2.05	2.00	2.05	2.05	2.50%	249,000
Nov 13, 2025	2.00	2.01	2.00	2.00	2.00	-0.50%	400,000
Nov 12, 2025	2.00	2.08	2.00	2.01	2.01	-3.37%	509,000
Nov 11, 2025	2.08	2.08	2.03	2.08	2.08	-1.42%	447,000
Nov 10, 2025	2.21	2.21	2.08	2.11	2.11	-4.52%	831,000
Nov 7, 2025	2.22	2.22	2.21	2.21	2.21	-0.45%	302,000
Nov 6, 2025	2.22	2.22	2.22	2.22	2.22	0.45%	350,000
Nov 5, 2025	2.25	2.25	2.20	2.21	2.21	-1.78%	348,000
Nov 4, 2025	2.20	2.25	2.20	2.25	2.25	2.27%	478,000
Nov 3, 2025	2.30	2.30	2.20	2.20	2.20	-9.09%	426,000
Oct 30, 2025	2.40	2.42	2.40	2.42	2.42	4.31%	4,000
Oct 29, 2025	2.34	2.44	2.32	2.32	2.32	-3.33%	259,000
Oct 28, 2025	2.42	2.42	2.34	2.40	2.40	-1.23%	139,000
Oct 27, 2025	2.34	2.43	2.34	2.43	2.43	-	29,000
Oct 24, 2025	2.43	2.43	2.43	2.43	2.43	-	110,000
Oct 23, 2025	2.42	2.43	2.42	2.43	2.43	0.41%	92,000
Oct 22, 2025	2.43	2.44	2.42	2.42	2.42	-0.82%	108,000
Oct 21, 2025	2.44	2.44	2.43	2.44	2.44	-0.41%	125,000
Oct 20, 2025	2.44	2.45	2.44	2.45	2.45	-	101,000
Oct 17, 2025	2.42	2.45	2.42	2.45	2.45	-	175,000
Oct 16, 2025	2.44	2.45	2.43	2.45	2.45	-	224,000
Oct 15, 2025	2.44	2.45	2.42	2.45	2.45	-	104,000
Oct 14, 2025	2.42	2.45	2.42	2.45	2.45	-	55,000
Oct 13, 2025	2.44	2.45	2.44	2.45	2.45	-	51,000
Oct 10, 2025	2.44	2.45	2.42	2.45	2.45	-	80,000
Oct 9, 2025	2.44	2.45	2.44	2.45	2.45	-	67,000
Oct 8, 2025	2.44	2.45	2.44	2.45	2.45	0.41%	51,000
Oct 7, 2025	2.44	2.45	2.42	2.44	2.44	-0.41%	57,000
Oct 6, 2025	2.44	2.45	2.41	2.45	2.45	1.24%	333,000
Oct 3, 2025	2.44	2.45	2.42	2.42	2.42	-1.22%	168,000
Oct 2, 2025	2.44	2.45	2.44	2.45	2.45	-	56,000
Oct 1, 2025	2.44	2.45	2.44	2.45	2.45	-	51,000
Sep 30, 2025	2.44	2.45	2.44	2.45	2.45	-	51,000
Sep 29, 2025	2.44	2.45	2.42	2.45	2.45	-	48,000
Sep 26, 2025	2.44	2.45	2.44	2.45	2.45	-	41,000
Sep 25, 2025	2.44	2.45	2.44	2.45	2.45	-	41,000
Sep 24, 2025	2.44	2.45	2.42	2.45	2.45	0.41%	143,000
Sep 23, 2025	2.44	2.44	2.42	2.44	2.44	-	81,000
Sep 22, 2025	2.45	2.45	2.42	2.44	2.44	-0.41%	46,000
Sep 19, 2025	2.45	2.45	2.43	2.45	2.45	-	48,000
Sep 18, 2025	2.45	2.45	2.43	2.45	2.45	-0.41%	54,000
Sep 17, 2025	2.45	2.46	2.43	2.46	2.46	-	83,000
Sep 16, 2025	2.45	2.46	2.45	2.46	2.46	-	45,000
Sep 15, 2025	2.45	2.46	2.45	2.46	2.46	-	42,000
Sep 12, 2025	2.45	2.46	2.42	2.46	2.46	0.41%	42,000
Sep 11, 2025	2.44	2.45	2.42	2.45	2.45	-0.41%	93,000
Sep 10, 2025	2.46	2.46	2.45	2.46	2.46	1.23%	61,000