Sentien Printing Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	32.05	32.05	31.50	31.85	-	-0.31%	19,287
Aug 12, 2026	31.65	32.10	31.50	31.95	31.95	0.16%	17,033
Aug 11, 2026	31.75	31.90	31.75	31.90	31.90	1.43%	7,000
Aug 10, 2026	31.90	31.90	31.45	31.45	31.45	-0.47%	18,000
Aug 7, 2026	31.30	32.00	31.30	31.60	31.60	2.10%	50,240
Aug 6, 2026	30.45	31.10	30.40	30.95	30.95	0.16%	12,765
Aug 5, 2026	30.65	30.90	30.55	30.90	30.90	0.82%	26,000
Aug 4, 2026	30.30	30.65	30.30	30.65	30.65	1.66%	7,000
Aug 3, 2026	29.60	30.65	29.60	30.15	30.15	-1.63%	82,482
Jul 31, 2026	31.45	31.45	30.30	30.65	30.65	1.32%	23,590
Jul 30, 2026	30.80	30.80	30.00	30.25	30.25	-1.47%	48,066
Jul 29, 2026	31.75	31.75	30.00	30.70	30.70	-1.44%	95,225
Jul 28, 2026	31.40	31.40	31.00	31.15	31.15	-2.04%	49,000
Jul 27, 2026	31.50	31.80	31.50	31.80	31.80	0.95%	49,000
Jul 24, 2026	31.50	31.75	31.25	31.50	31.50	-0.47%	55,000
Jul 23, 2026	32.00	32.00	31.30	31.65	31.65	-1.09%	24,200
Jul 22, 2026	31.70	32.00	31.60	32.00	32.00	0.95%	4,000
Jul 21, 2026	32.00	32.00	31.35	31.70	31.70	0.96%	11,106
Jul 20, 2026	31.80	32.50	31.20	31.40	31.40	-1.10%	42,300
Jul 17, 2026	32.00	32.35	31.75	31.75	31.75	-3.05%	78,599
Jul 16, 2026	33.00	33.00	32.30	32.75	32.75	0.15%	27,000
Jul 15, 2026	32.15	32.70	32.15	32.70	32.70	0.31%	18,000
Jul 14, 2026	32.25	32.60	31.55	32.60	32.60	-0.46%	77,005
Jul 13, 2026	32.45	32.75	32.15	32.75	32.75	0.15%	36,200
Jul 9, 2026	32.40	32.70	32.40	32.70	32.70	0.77%	6,001
Jul 8, 2026	32.80	32.80	32.40	32.45	32.45	-	42,000
Jul 7, 2026	33.05	33.05	32.40	32.45	32.45	-2.41%	91,159
Jul 6, 2026	33.45	33.55	32.80	33.25	33.25	0.76%	67,115
Jul 3, 2026	33.70	33.70	32.80	33.00	33.00	-0.30%	86,124
Jul 2, 2026	32.70	33.10	32.45	33.10	33.10	-0.45%	69,101
Jul 1, 2026	33.70	33.70	33.10	33.25	33.25	-0.15%	47,009
Jun 30, 2026	33.10	33.30	32.90	33.30	33.30	1.52%	45,421
Jun 29, 2026	32.60	32.85	32.60	32.80	32.80	-0.15%	13,474
Jun 26, 2026	32.65	32.85	32.30	32.85	32.85	-0.15%	42,457
Jun 25, 2026	33.40	33.40	32.35	32.90	32.90	1.54%	29,150
Jun 24, 2026	32.35	32.65	32.25	32.40	32.40	0.15%	25,220
Jun 23, 2026	33.50	33.50	32.20	32.35	32.35	-2.41%	130,614
Jun 22, 2026	33.20	33.35	32.80	33.15	33.15	0.76%	60,020
Jun 18, 2026	32.90	33.05	32.80	32.90	32.90	-	24,377
Jun 17, 2026	33.05	33.30	32.20	32.90	32.90	-1.50%	341,392
Jun 16, 2026	33.30	33.40	32.70	33.40	33.40	0.60%	78,353
Jun 15, 2026	34.00	34.15	32.80	33.20	33.20	-2.35%	307,089
Jun 12, 2026	34.20	34.20	33.80	34.00	34.00	-0.58%	139,609
Jun 11, 2026	34.20	34.30	33.80	34.20	34.20	-	8,000
Jun 10, 2026	34.25	34.25	33.50	34.20	34.20	0.29%	30,019
Jun 9, 2026	34.10	34.35	33.85	34.10	34.10	0.29%	50,030
Jun 8, 2026	33.50	34.10	33.50	34.00	34.00	-3.41%	81,001
Jun 5, 2026	36.50	36.50	34.90	35.20	35.20	-1.54%	94,331
Jun 4, 2026	36.00	36.00	35.50	35.75	35.75	-1.79%	65,410
Jun 3, 2026	35.35	36.75	35.35	36.40	36.40	4.15%	111,543