Sentronic International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	21.05	21.05	20.80	20.80	20.80	-	20,106
Jul 20, 2026	21.15	21.15	20.20	20.80	20.80	-	55,214
Jul 17, 2026	21.25	21.35	20.80	20.80	20.80	-2.80%	73,210
Jul 16, 2026	21.55	21.55	21.20	21.40	21.40	-2.06%	88,195
Jul 15, 2026	21.50	21.85	21.40	21.85	21.85	0.23%	90,056
Jul 14, 2026	21.60	21.80	20.80	21.80	21.80	0.93%	76,055
Jul 13, 2026	21.80	21.80	21.50	21.60	21.60	-0.23%	29,033
Jul 9, 2026	21.85	21.85	21.65	21.65	21.65	-0.46%	46,001
Jul 8, 2026	21.95	21.95	21.65	21.75	21.75	-0.46%	66,070
Jul 7, 2026	22.40	22.40	21.70	21.85	21.85	-2.02%	93,509
Jul 6, 2026	22.30	22.30	22.20	22.30	22.30	-0.45%	31,039
Jul 3, 2026	22.40	22.40	22.15	22.40	22.40	0.45%	57,363
Jul 2, 2026	22.45	22.45	22.20	22.30	22.30	-0.22%	59,703
Jul 1, 2026	22.55	22.55	22.20	22.35	22.35	-0.89%	42,050
Jun 30, 2026	22.95	22.95	22.35	22.55	22.55	-1.96%	91,026
Jun 29, 2026	21.95	23.00	21.75	23.00	23.00	5.99%	191,292
Jun 26, 2026	22.10	22.35	21.15	21.70	21.70	-2.47%	102,001
Jun 25, 2026	22.60	22.60	22.15	22.25	22.25	-1.55%	40,000
Jun 24, 2026	22.25	22.65	22.25	22.60	22.60	-0.22%	43,102
Jun 23, 2026	22.60	22.75	22.50	22.65	22.65	0.44%	147,065
Jun 22, 2026	22.70	23.20	22.00	22.55	22.55	-1.10%	287,363
Jun 18, 2026	23.05	23.05	22.60	22.80	22.80	-1.08%	53,187
Jun 17, 2026	22.05	23.05	22.05	23.05	23.05	1.77%	19,583
Jun 16, 2026	23.25	23.25	22.40	22.65	22.65	-1.95%	84,121
Jun 15, 2026	23.20	23.30	23.00	23.10	23.10	-0.65%	61,787
Jun 12, 2026	24.15	24.15	23.15	23.25	23.25	-1.06%	54,115
Jun 11, 2026	23.70	23.70	22.30	23.50	23.50	-	108,417
Jun 10, 2026	23.80	23.80	23.00	23.50	23.50	-	69,104
Jun 9, 2026	24.40	24.40	23.50	23.50	23.50	-1.05%	52,008
Jun 8, 2026	21.90	23.95	21.60	23.75	23.75	0.64%	83,236
Jun 5, 2026	23.20	23.75	22.80	23.60	23.60	2.61%	155,072
Jun 4, 2026	22.95	23.40	22.90	23.00	23.00	0.66%	136,496
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