Sentien Printing Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.35	36.75	35.35	36.40	36.40	4.15%	111,543
Jun 2, 2026	35.10	35.20	34.50	34.95	34.95	0.14%	72,045
Jun 1, 2026	33.45	35.15	33.20	34.90	34.90	4.18%	119,134
May 29, 2026	33.50	33.65	33.35	33.50	33.50	0.45%	28,010
May 28, 2026	33.85	34.15	33.00	33.35	33.35	-2.63%	212,603
May 27, 2026	34.70	34.80	33.75	34.25	34.25	-2.28%	84,282
May 26, 2026	35.00	35.35	34.40	35.05	35.05	0.86%	58,025
May 25, 2026	34.50	35.00	34.35	34.75	34.75	0.72%	52,729
May 22, 2026	34.30	34.90	34.30	34.50	34.50	-1.85%	71,071
May 21, 2026	34.40	35.20	34.40	35.15	35.15	1.44%	17,254
May 20, 2026	34.15	34.65	34.15	34.65	34.65	-	8,001
May 19, 2026	34.20	34.70	34.00	34.65	34.65	0.14%	54,069
May 18, 2026	35.00	35.00	34.20	34.60	34.60	-2.54%	83,724
May 15, 2026	35.75	35.80	35.10	35.50	35.50	-1.53%	71,378
May 14, 2026	36.70	36.70	35.60	36.05	36.05	-1.50%	93,034
May 13, 2026	36.55	36.80	36.35	36.60	36.60	0.14%	52,083
May 12, 2026	36.60	36.60	36.10	36.55	36.55	-0.27%	57,320
May 11, 2026	36.10	36.65	36.10	36.65	36.65	0.27%	16,773
May 8, 2026	36.45	36.90	36.30	36.55	36.55	-0.14%	24,133
May 7, 2026	36.80	36.80	36.40	36.60	36.60	-0.27%	29,124
May 6, 2026	36.50	36.90	36.45	36.70	36.70	-0.14%	11,127
May 5, 2026	36.65	36.75	36.30	36.75	36.75	-0.14%	25,201
May 4, 2026	36.90	36.90	36.60	36.80	36.80	-0.27%	18,000
Apr 30, 2026	36.60	36.90	36.55	36.90	36.90	-0.14%	32,100
Apr 29, 2026	36.65	37.10	36.65	36.95	36.95	0.96%	11,000
Apr 28, 2026	36.90	36.90	36.15	36.60	36.60	0.14%	19,085
Apr 27, 2026	37.15	37.15	36.25	36.55	36.55	-1.62%	47,310
Apr 24, 2026	36.75	37.75	36.65	37.15	37.15	0.41%	36,013
Apr 23, 2026	37.95	37.95	36.60	37.00	37.00	-2.25%	19,042
Apr 22, 2026	37.90	37.95	37.65	37.85	37.85	-0.79%	19,010
Apr 21, 2026	38.10	38.20	37.95	38.15	38.15	0.13%	23,100
Apr 20, 2026	37.40	38.30	37.40	38.10	38.10	2.70%	63,194
Apr 17, 2026	36.85	37.15	36.80	37.10	37.10	0.82%	28,265
Apr 16, 2026	36.35	36.85	36.30	36.80	36.80	1.38%	61,472
Apr 15, 2026	36.30	36.30	36.30	36.30	36.30	-0.55%	1,218
Apr 14, 2026	36.50	36.60	36.10	36.50	36.50	0.55%	30,019
Apr 13, 2026	36.00	36.30	36.00	36.30	36.30	0.28%	12,612
Apr 10, 2026	36.05	36.35	35.95	36.20	36.20	0.84%	34,000
Apr 9, 2026	35.70	36.05	35.70	35.90	35.90	0.70%	7,059
Apr 8, 2026	35.90	36.15	35.65	35.65	35.65	-0.14%	10,217
Apr 7, 2026	36.35	36.35	35.10	35.70	35.70	-0.56%	40,306
Apr 2, 2026	36.30	36.30	35.60	35.90	35.90	-1.10%	60,085
Apr 1, 2026	36.25	36.75	36.25	36.30	36.30	0.14%	17,060
Mar 31, 2026	36.70	36.70	36.15	36.25	36.25	-1.23%	46,010
Mar 30, 2026	36.25	37.10	36.25	36.70	36.70	0.27%	18,012
Mar 27, 2026	36.50	36.60	36.50	36.60	36.60	-0.14%	4,141
Mar 26, 2026	37.00	37.00	36.65	36.65	36.65	-0.41%	11,801
Mar 25, 2026	36.50	36.90	36.35	36.80	36.80	1.24%	29,081
Mar 24, 2026	36.45	36.65	36.20	36.35	36.35	-0.27%	35,042
Mar 23, 2026	36.80	36.90	36.20	36.45	36.45	-2.02%	53,410