Sentien Printing Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	37.50	37.75	37.00	37.20	37.20	-0.80%	57,374
Mar 19, 2026	37.20	37.55	36.90	37.50	37.50	1.08%	42,060
Mar 18, 2026	37.05	37.30	36.80	37.10	37.10	0.13%	39,168
Mar 17, 2026	37.35	37.35	36.70	37.05	37.05	0.27%	66,150
Mar 16, 2026	37.05	37.05	36.50	36.95	36.95	-0.27%	20,100
Mar 13, 2026	37.05	37.40	36.50	37.05	37.05	-	25,150
Mar 12, 2026	36.65	37.05	36.40	37.05	37.05	0.95%	42,002
Mar 11, 2026	37.00	37.00	35.90	36.70	36.70	1.52%	73,258
Mar 10, 2026	35.70	36.35	35.70	36.15	36.15	0.84%	64,006
Mar 9, 2026	35.55	35.85	35.05	35.85	35.85	-1.10%	47,025
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