Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.34	0.35	0.33	0.34	-	-2.90%	108,400
Feb 11, 2026	0.32	0.35	0.32	0.35	0.35	6.84%	338,283
Feb 10, 2026	0.33	0.33	0.32	0.32	0.32	-0.95%	398,061
Feb 9, 2026	0.32	0.33	0.31	0.33	0.33	0.31%	140,621
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	3.21%	47,400
Feb 5, 2026	0.33	0.33	0.31	0.31	0.31	-2.14%	104,149
Feb 4, 2026	0.34	0.34	0.32	0.32	0.32	-0.46%	135,641
Feb 3, 2026	0.33	0.33	0.32	0.32	0.32	-1.91%	64,000
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	2.04%	125,338
Jan 30, 2026	0.33	0.34	0.32	0.32	0.32	-4.66%	34,786
Jan 29, 2026	0.35	0.35	0.33	0.34	0.34	-2.50%	273,765
Jan 28, 2026	0.34	0.35	0.32	0.35	0.35	0.14%	291,532
Jan 27, 2026	0.34	0.35	0.32	0.35	0.35	4.20%	224,340
Jan 26, 2026	0.35	0.35	0.33	0.33	0.33	-2.06%	257,453
Jan 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.56%	142,249
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	-0.60%	121,600
Jan 21, 2026	0.35	0.35	0.34	0.35	0.35	5.30%	309,240
Jan 20, 2026	0.33	0.35	0.33	0.33	0.33	-3.65%	448,710
Jan 16, 2026	0.35	0.35	0.33	0.34	0.34	-6.85%	248,717
Jan 15, 2026	0.35	0.37	0.35	0.37	0.37	6.58%	253,189
Jan 14, 2026	0.34	0.35	0.33	0.35	0.35	3.08%	756,378
Jan 13, 2026	0.32	0.34	0.32	0.33	0.33	4.86%	419,241
Jan 12, 2026	0.32	0.33	0.30	0.32	0.32	-2.06%	275,427
Jan 9, 2026	0.32	0.34	0.31	0.33	0.33	-1.48%	306,870
Jan 8, 2026	0.32	0.34	0.32	0.33	0.33	2.61%	349,580
Jan 7, 2026	0.32	0.33	0.32	0.32	0.32	-0.15%	233,815
Jan 6, 2026	0.33	0.33	0.32	0.32	0.32	-2.42%	392,955
Jan 5, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	366,821
Jan 2, 2026	0.34	0.34	0.33	0.34	0.34	-1.18%	150,683
Dec 31, 2025	0.35	0.35	0.33	0.34	0.34	-1.99%	437,627
Dec 30, 2025	0.34	0.36	0.34	0.35	0.35	7.83%	807,349
Dec 29, 2025	0.33	0.34	0.32	0.32	0.32	-8.09%	406,599
Dec 26, 2025	0.33	0.37	0.32	0.35	0.35	6.87%	149,807
Dec 24, 2025	0.34	0.34	0.33	0.33	0.33	-3.68%	321,279
Dec 23, 2025	0.33	0.35	0.33	0.34	0.34	-0.53%	880,429
Dec 22, 2025	0.33	0.35	0.32	0.34	0.34	11.63%	1,932,076
Dec 19, 2025	0.31	0.31	0.30	0.31	0.31	-1.76%	249,865
Dec 18, 2025	0.28	0.32	0.28	0.31	0.31	11.52%	279,623
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	0.65%	46,018
Dec 16, 2025	0.29	0.29	0.28	0.28	0.28	-4.57%	265,507
Dec 15, 2025	0.31	0.31	0.29	0.29	0.29	-5.67%	123,175
Dec 12, 2025	0.33	0.33	0.30	0.31	0.31	2.83%	154,842
Dec 11, 2025	0.30	0.32	0.29	0.30	0.30	-0.66%	547,118
Dec 10, 2025	0.32	0.32	0.29	0.30	0.30	-6.50%	621,908
Dec 9, 2025	0.35	0.35	0.30	0.32	0.32	-16.02%	1,214,034
Dec 8, 2025	0.41	0.42	0.38	0.38	0.38	-2.16%	154,878
Dec 5, 2025	0.41	0.41	0.39	0.39	0.39	-4.12%	128,640
Dec 4, 2025	0.41	0.42	0.40	0.41	0.41	-1.49%	68,578
Dec 3, 2025	0.43	0.44	0.40	0.42	0.42	-1.89%	231,362
Dec 2, 2025	0.38	0.43	0.38	0.42	0.42	11.57%	297,427