Sentronic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	23.00	23.00	22.55	22.85	22.85	0.22%	89,548
Jun 2, 2026	22.85	23.00	22.40	22.80	22.80	-1.72%	122,741
Jun 1, 2026	23.50	23.50	22.60	23.20	23.20	-1.69%	382,921
May 29, 2026	25.15	25.15	23.20	23.60	23.60	3.06%	1,534,361
May 28, 2026	20.75	22.90	20.75	22.90	22.90	9.83%	336,052
May 27, 2026	21.20	21.20	20.85	20.85	20.85	-1.65%	86,135
May 26, 2026	22.20	22.20	21.10	21.20	21.20	-3.64%	117,889
May 25, 2026	22.30	22.55	21.80	22.00	22.00	-1.35%	115,698
May 22, 2026	22.75	22.75	22.00	22.30	22.30	-	155,202
May 21, 2026	20.50	22.60	20.50	22.30	22.30	8.52%	181,731
May 20, 2026	20.40	20.65	20.40	20.55	20.55	-0.72%	58,007
May 19, 2026	20.30	20.70	20.25	20.70	20.70	0.49%	32,001
May 18, 2026	20.65	20.65	20.45	20.60	20.60	-0.72%	11,008
May 15, 2026	20.80	20.80	20.25	20.75	20.75	-0.48%	98,457
May 14, 2026	20.95	20.95	20.75	20.85	20.85	-0.95%	39,010
May 13, 2026	20.80	21.05	20.70	21.05	21.05	0.48%	45,102
May 12, 2026	20.80	20.95	20.65	20.95	20.95	0.48%	57,616
May 11, 2026	21.05	21.05	20.80	20.85	20.85	0.24%	71,114
May 8, 2026	21.10	21.10	20.70	20.80	20.80	-1.42%	83,666
May 7, 2026	20.95	21.15	20.85	21.10	21.10	-0.24%	96,582
May 6, 2026	21.60	21.60	21.05	21.15	21.15	-	73,068
May 5, 2026	21.10	21.15	20.80	21.15	21.15	0.71%	86,020
May 4, 2026	21.40	21.55	21.00	21.00	21.00	-1.87%	131,388
Apr 30, 2026	21.50	21.60	21.35	21.40	21.40	-1.15%	58,643
Apr 29, 2026	21.70	21.80	21.45	21.65	21.65	0.23%	86,830
Apr 28, 2026	21.50	21.65	21.45	21.60	21.60	-0.46%	35,084
Apr 27, 2026	21.85	21.90	21.50	21.70	21.70	-0.46%	94,029
Apr 24, 2026	22.10	22.15	21.80	21.80	21.80	-1.13%	85,358
Apr 23, 2026	22.20	22.20	21.80	22.05	22.05	-0.45%	94,763
Apr 22, 2026	22.10	22.30	22.00	22.15	22.15	-0.23%	87,324
Apr 21, 2026	22.30	22.30	22.00	22.20	22.20	-1.33%	123,335
Apr 20, 2026	22.50	22.50	22.40	22.50	22.50	-0.44%	48,618
Apr 17, 2026	22.30	22.60	22.25	22.60	22.60	0.67%	63,086
Apr 16, 2026	22.25	22.45	22.05	22.45	22.45	0.90%	48,601
Apr 15, 2026	22.10	22.25	22.00	22.25	22.25	0.91%	75,658
Apr 14, 2026	22.10	22.10	21.95	22.05	22.05	-0.23%	41,266
Apr 13, 2026	22.10	22.20	21.95	22.10	22.10	-1.12%	77,338
Apr 10, 2026	22.40	22.40	22.00	22.35	22.35	0.22%	34,389
Apr 9, 2026	22.25	22.35	22.05	22.30	22.30	-0.22%	12,162
Apr 8, 2026	22.35	22.35	22.35	22.35	22.35	0.45%	4,225
Apr 7, 2026	22.65	22.65	22.15	22.25	22.25	-1.55%	38,192
Apr 2, 2026	22.55	22.60	22.25	22.60	22.60	0.22%	14,166
Apr 1, 2026	22.75	22.80	22.25	22.55	22.55	-0.88%	35,001
Mar 31, 2026	22.35	22.75	21.90	22.75	22.75	2.94%	63,115
Mar 30, 2026	22.25	22.25	22.05	22.10	22.10	-0.67%	15,459
Mar 27, 2026	22.50	22.50	22.20	22.25	22.25	-0.22%	30,102
Mar 26, 2026	22.70	22.70	22.30	22.30	22.30	-1.11%	51,092
Mar 25, 2026	22.50	22.70	22.35	22.55	22.55	1.12%	22,057
Mar 24, 2026	22.50	22.50	22.25	22.30	22.30	-	23,008
Mar 23, 2026	22.50	22.50	22.25	22.30	22.30	-0.89%	19,363