Sentronic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	20.05	20.05	19.90	19.95	19.95	0.50%	7,779
Oct 7, 2026	20.15	20.20	19.85	19.85	19.85	-1.73%	25,233
Oct 6, 2026	20.45	20.45	20.00	20.20	20.20	-0.25%	51,087
Oct 5, 2026	20.60	20.60	20.25	20.25	20.25	-1.46%	17,268
Oct 2, 2026	20.70	20.70	20.40	20.55	20.55	-0.72%	36,401
Oct 1, 2026	21.00	21.00	20.70	20.70	20.70	-0.96%	14,263
Sep 30, 2026	20.80	21.05	20.80	20.90	20.90	0.48%	42,202
Sep 29, 2026	21.10	21.10	20.80	20.80	20.80	-1.42%	57,801
Sep 24, 2026	21.25	21.30	21.00	21.10	21.10	-0.47%	12,261
Sep 23, 2026	21.05	21.85	21.05	21.20	21.20	-	31,378
Sep 22, 2026	21.15	21.35	21.10	21.20	21.20	-	35,165
Sep 21, 2026	21.35	21.35	20.70	21.20	21.20	0.24%	56,066
Sep 18, 2026	21.10	21.40	21.05	21.15	21.15	-0.70%	31,215
Sep 17, 2026	21.80	22.05	21.05	21.30	21.30	-2.07%	71,252
Sep 16, 2026	22.30	22.70	21.55	21.75	21.75	0.93%	364,239
Sep 15, 2026	19.85	21.55	19.85	21.55	21.55	9.95%	263,166
Sep 14, 2026	19.50	19.60	19.45	19.60	19.60	0.26%	17,056
Sep 11, 2026	19.70	19.70	19.45	19.55	19.55	0.26%	13,244
Sep 10, 2026	19.50	19.60	19.50	19.50	19.50	-0.51%	3,354
Sep 9, 2026	19.75	19.75	19.55	19.60	19.60	-0.51%	20,057
Sep 8, 2026	19.85	19.85	19.60	19.70	19.70	0.25%	20,012
Sep 7, 2026	19.70	19.70	19.65	19.65	19.65	0.26%	6,001
Sep 4, 2026	19.60	19.60	19.60	19.60	19.60	-	5,011
Sep 3, 2026	19.55	19.65	19.50	19.60	19.60	-0.25%	26,006
Sep 2, 2026	19.80	19.80	19.55	19.65	19.65	-0.51%	15,025
Sep 1, 2026	19.80	19.80	19.75	19.75	19.75	0.51%	14,004
Aug 31, 2026	19.75	19.95	19.45	19.65	19.65	-0.25%	25,018
Aug 28, 2026	19.65	19.70	19.55	19.70	19.70	-	12,005
Aug 27, 2026	19.80	19.80	19.65	19.70	19.70	-0.25%	11,001
Aug 26, 2026	19.80	19.80	19.55	19.75	19.75	0.25%	6,041
Aug 25, 2026	19.90	19.90	19.40	19.70	19.70	-0.51%	27,002
Aug 24, 2026	19.85	19.90	19.80	19.80	19.80	-0.50%	8,002
Aug 21, 2026	19.95	19.95	19.70	19.90	19.90	-	4,061
Aug 20, 2026	19.60	19.90	19.55	19.90	19.90	2.05%	27,001
Aug 19, 2026	19.45	19.50	19.45	19.50	19.50	0.78%	6,010
Aug 18, 2026	19.40	19.45	19.30	19.35	19.35	-0.51%	13,162
Aug 17, 2026	19.60	19.60	19.20	19.45	19.45	-0.77%	14,134
Aug 14, 2026	19.85	20.20	19.60	19.60	19.60	-2.00%	17,019
Aug 13, 2026	19.90	20.35	19.80	20.00	20.00	3.10%	40,138
Aug 12, 2026	19.90	19.90	19.70	19.90	19.40	1.02%	21,416
Aug 11, 2026	19.60	19.95	19.60	19.70	19.20	0.51%	20,053
Aug 10, 2026	19.50	20.05	19.00	19.60	19.11	0.26%	22,994
Aug 7, 2026	19.60	19.60	19.40	19.55	19.06	-0.26%	8,005
Aug 6, 2026	19.95	19.95	19.40	19.60	19.11	-	23,092
Aug 5, 2026	19.65	20.00	19.60	19.60	19.11	-0.76%	45,372
Aug 4, 2026	19.60	19.75	19.60	19.75	19.25	0.77%	11,002
Aug 3, 2026	19.80	19.80	19.40	19.60	19.11	1.29%	15,025
Jul 31, 2026	19.85	19.90	19.35	19.35	18.86	0.26%	16,245
Jul 30, 2026	19.65	20.25	19.00	19.30	18.81	1.58%	118,069
Jul 29, 2026	20.60	20.60	18.80	19.00	18.52	-7.54%	182,011