Sentral REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	979,800
Apr 27, 2026	0.71	0.71	0.71	0.71	0.71	-	267,900
Apr 24, 2026	0.71	0.71	0.71	0.71	0.71	-	212,500
Apr 23, 2026	0.71	0.71	0.70	0.71	0.71	-	818,500
Apr 22, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	835,300
Apr 21, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	310,500
Apr 20, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	134,600
Apr 17, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	155,200
Apr 16, 2026	0.71	0.72	0.71	0.71	0.71	-	280,800
Apr 15, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	433,800
Apr 14, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	1,657,900
Apr 13, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	643,600
Apr 10, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	570,800
Apr 9, 2026	0.71	0.71	0.70	0.71	0.71	-1.40%	1,715,200
Apr 8, 2026	0.72	0.72	0.71	0.72	0.72	-	484,600
Apr 7, 2026	0.72	0.72	0.71	0.72	0.72	-	782,200
Apr 6, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	965,000
Apr 3, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	365,300
Apr 2, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	448,300
Apr 1, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	1,018,500
Mar 31, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	1,908,200
Mar 30, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	2,156,500
Mar 27, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	824,600
Mar 26, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	1,747,300
Mar 25, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	1,152,100
Mar 24, 2026	0.76	0.76	0.73	0.74	0.74	-4.55%	6,018,300
Mar 19, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	3,054,400
Mar 18, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	334,300
Mar 17, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	146,900
Mar 16, 2026	0.78	0.78	0.78	0.78	0.78	-	186,000
Mar 13, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	177,600
Mar 12, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	469,600
Mar 11, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	686,500
Mar 10, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	583,000
Mar 9, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	2,634,700
Mar 6, 2026	0.78	0.78	0.78	0.78	0.78	-	181,600
Mar 5, 2026	0.78	0.79	0.78	0.78	0.78	-	352,300
Mar 4, 2026	0.78	0.79	0.78	0.78	0.78	-	312,000
Mar 3, 2026	0.79	0.79	0.78	0.78	0.78	-	564,400
Mar 2, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	1,928,100
Feb 27, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	1,266,900
Feb 26, 2026	0.79	0.79	0.79	0.79	0.79	-	446,100
Feb 25, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	171,700
Feb 24, 2026	0.79	0.80	0.79	0.80	0.80	-	1,022,400
Feb 23, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	224,500
Feb 20, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	1,248,400
Feb 19, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	127,300
Feb 16, 2026	0.79	0.79	0.78	0.79	0.79	-	571,300
Feb 13, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	482,500
Feb 12, 2026	0.78	0.79	0.78	0.78	0.78	0.65%	746,400
Feb 11, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	1,411,200
Feb 10, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	440,700
Feb 9, 2026	0.78	0.78	0.77	0.78	0.78	-3.13%	2,177,500
Feb 6, 2026	0.81	0.81	0.80	0.80	0.77	-1.23%	2,297,100
Feb 5, 2026	0.80	0.81	0.80	0.81	0.78	1.25%	736,400
Feb 4, 2026	0.80	0.81	0.80	0.80	0.77	-	793,000
Feb 3, 2026	0.80	0.81	0.80	0.80	0.77	-	1,958,500
Jan 30, 2026	0.80	0.80	0.80	0.80	0.77	0.63%	1,842,800
Jan 29, 2026	0.80	0.81	0.80	0.80	0.77	-0.63%	799,600
Jan 28, 2026	0.80	0.81	0.80	0.80	0.77	-0.62%	2,061,000
Jan 27, 2026	0.81	0.81	0.80	0.81	0.77	-	1,461,700
Jan 26, 2026	0.80	0.81	0.79	0.81	0.77	-	2,485,700
Jan 23, 2026	0.81	0.81	0.80	0.81	0.77	0.63%	786,400
Jan 22, 2026	0.80	0.81	0.80	0.80	0.77	-	1,397,300
Jan 21, 2026	0.81	0.81	0.80	0.80	0.77	-0.62%	807,600
Jan 20, 2026	0.81	0.81	0.80	0.81	0.77	-0.62%	701,800
Jan 19, 2026	0.81	0.82	0.81	0.81	0.78	-	639,800
Jan 16, 2026	0.81	0.82	0.81	0.81	0.78	-	828,400
Jan 15, 2026	0.81	0.81	0.81	0.81	0.78	0.62%	161,500
Jan 14, 2026	0.81	0.81	0.81	0.81	0.77	-	690,200
Jan 13, 2026	0.80	0.81	0.80	0.81	0.77	0.63%	1,799,300
Jan 12, 2026	0.80	0.81	0.80	0.80	0.77	-	1,222,000
Jan 9, 2026	0.80	0.80	0.80	0.80	0.77	0.63%	889,100
Jan 8, 2026	0.80	0.80	0.79	0.80	0.77	0.63%	322,700
Jan 7, 2026	0.79	0.80	0.79	0.79	0.76	0.64%	281,500
Jan 6, 2026	0.79	0.80	0.79	0.79	0.76	-0.63%	869,500
Jan 5, 2026	0.80	0.80	0.79	0.79	0.76	-0.63%	483,000
Jan 2, 2026	0.80	0.80	0.79	0.80	0.77	-	361,600
Dec 31, 2025	0.79	0.80	0.79	0.80	0.77	0.63%	176,700
Dec 30, 2025	0.79	0.80	0.79	0.79	0.76	0.64%	208,900
Dec 29, 2025	0.79	0.80	0.79	0.79	0.76	-0.63%	443,900
Dec 26, 2025	0.79	0.80	0.79	0.79	0.76	-	407,400
Dec 24, 2025	0.79	0.79	0.79	0.79	0.76	-	153,000
Dec 23, 2025	0.78	0.79	0.78	0.79	0.76	1.28%	269,200
Dec 22, 2025	0.79	0.79	0.78	0.78	0.75	-0.64%	152,700
Dec 19, 2025	0.79	0.79	0.78	0.79	0.76	-	262,400
Dec 18, 2025	0.79	0.79	0.78	0.79	0.76	-	729,000
Dec 17, 2025	0.79	0.79	0.78	0.79	0.76	-	305,400
Dec 16, 2025	0.79	0.79	0.78	0.79	0.76	-	317,100
Dec 15, 2025	0.79	0.79	0.78	0.79	0.76	-	535,600
Dec 12, 2025	0.78	0.79	0.78	0.79	0.76	1.29%	623,200
Dec 11, 2025	0.78	0.78	0.78	0.78	0.75	-0.64%	108,600
Dec 10, 2025	0.78	0.78	0.78	0.78	0.75	0.65%	234,300
Dec 9, 2025	0.78	0.78	0.78	0.78	0.75	-	214,200
Dec 8, 2025	0.78	0.78	0.78	0.78	0.75	-	106,300
Dec 5, 2025	0.78	0.78	0.78	0.78	0.75	-	173,500
Dec 4, 2025	0.78	0.78	0.78	0.78	0.75	0.65%	179,600
Dec 3, 2025	0.77	0.78	0.77	0.77	0.74	0.65%	485,300
Dec 2, 2025	0.77	0.78	0.77	0.77	0.74	-0.65%	2,506,000
Dec 1, 2025	0.77	0.78	0.76	0.77	0.74	-	5,531,700