Sentien Printing Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.00	36.35	35.40	36.25	36.25	0.69%	42,064
Mar 5, 2026	37.20	37.20	35.90	36.00	36.00	-	23,000
Mar 4, 2026	36.70	36.70	35.40	36.00	36.00	-2.04%	82,434
Mar 3, 2026	36.95	37.25	36.50	36.75	36.75	-1.08%	36,331
Mar 2, 2026	36.85	37.45	36.70	37.15	37.15	-1.33%	68,109
Feb 26, 2026	37.35	37.95	37.30	37.65	37.65	-0.26%	35,257
Feb 25, 2026	37.25	38.20	37.20	37.75	37.75	0.40%	26,799
Feb 24, 2026	37.80	38.10	37.40	37.60	37.60	-0.13%	17,165
Feb 23, 2026	37.90	37.95	37.50	37.65	37.65	0.13%	30,000
Feb 11, 2026	37.45	37.60	37.40	37.60	37.60	-0.13%	5,001
Feb 10, 2026	37.60	37.70	37.35	37.65	37.65	-	27,001
Feb 9, 2026	37.80	37.80	37.50	37.65	37.65	0.40%	3,000
Feb 6, 2026	37.00	37.50	37.00	37.50	37.50	-	19,000
Feb 5, 2026	37.25	37.60	37.25	37.50	37.50	0.13%	3,020
Feb 4, 2026	36.80	37.55	36.80	37.45	37.45	0.40%	30,010
Feb 3, 2026	37.80	37.80	36.70	37.30	37.30	0.81%	35,000
Feb 2, 2026	37.95	37.95	36.75	37.00	37.00	-0.54%	31,300
Jan 30, 2026	37.60	38.10	37.20	37.20	37.20	-1.06%	41,126
Jan 29, 2026	37.90	38.30	37.45	37.60	37.60	-1.44%	31,267
Jan 28, 2026	38.30	38.30	37.80	38.15	38.15	-0.78%	45,651
Jan 27, 2026	39.50	39.50	38.15	38.45	38.45	-1.28%	72,630
Jan 26, 2026	39.60	39.60	38.55	38.95	38.95	-0.89%	46,301
Jan 23, 2026	39.30	39.75	39.20	39.30	39.30	0.51%	46,026
Jan 22, 2026	39.90	39.90	38.90	39.10	39.10	-0.76%	44,544
Jan 21, 2026	39.00	39.40	38.80	39.40	39.40	1.03%	42,541
Jan 20, 2026	39.45	39.45	38.70	39.00	39.00	-0.13%	92,764
Jan 19, 2026	37.90	39.40	37.90	39.05	39.05	3.03%	101,303
Jan 16, 2026	38.10	38.15	37.65	37.90	37.90	-0.39%	32,382
Jan 15, 2026	37.30	38.10	37.15	38.05	38.05	2.56%	82,279
Jan 14, 2026	36.25	37.40	36.15	37.10	37.10	3.06%	76,017
Jan 13, 2026	36.20	36.25	35.80	36.00	36.00	-0.41%	22,020
Jan 12, 2026	36.00	36.40	35.95	36.15	36.15	0.70%	44,230
Jan 9, 2026	36.00	36.00	35.65	35.90	35.90	-0.28%	47,070
Jan 8, 2026	35.55	36.20	35.40	36.00	36.00	0.70%	56,000
Jan 7, 2026	36.45	36.45	35.55	35.75	35.75	-0.69%	95,025
Jan 6, 2026	36.00	36.00	35.65	36.00	36.00	0.42%	20,200
Jan 5, 2026	35.70	36.05	35.65	35.85	35.85	-0.28%	23,415
Jan 2, 2026	35.90	36.00	35.60	35.95	35.95	0.28%	35,000
Dec 31, 2025	36.20	36.20	35.60	35.85	35.85	0.56%	9,050
Dec 30, 2025	36.40	36.40	35.50	35.65	35.65	-0.14%	56,050
Dec 29, 2025	35.60	36.35	35.55	35.70	35.70	0.14%	19,200
Dec 26, 2025	35.85	35.85	35.50	35.65	35.65	-0.56%	55,060
Dec 24, 2025	35.60	35.85	35.60	35.85	35.85	-0.28%	39,000
Dec 23, 2025	36.00	36.00	35.90	35.95	35.95	-0.28%	25,100
Dec 22, 2025	36.05	36.25	36.00	36.05	36.05	-0.41%	46,720
Dec 19, 2025	36.15	36.30	36.05	36.20	36.20	-0.28%	42,416
Dec 18, 2025	36.50	36.50	36.20	36.30	36.30	-0.82%	39,558
Dec 17, 2025	36.55	36.60	36.50	36.60	36.60	0.14%	18,001
Dec 16, 2025	36.50	36.55	36.45	36.55	36.55	-	6,218
Dec 15, 2025	36.60	36.75	36.50	36.55	36.55	-0.95%	18,748