Sitara Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	34.29	34.99	31.22	32.59	32.59	-4.96%	65,467
Jan 8, 2026	34.25	35.45	34.10	34.29	34.29	-0.84%	40,821
Jan 7, 2026	35.25	35.25	34.10	34.58	34.58	-1.90%	55,360
Jan 6, 2026	35.49	36.00	35.00	35.25	35.25	-0.56%	19,141
Jan 5, 2026	35.00	36.50	34.21	35.45	35.45	-3.93%	88,693
Jan 2, 2026	38.12	38.99	36.25	36.90	36.90	-2.89%	49,252
Jan 1, 2026	38.49	41.88	37.50	38.00	38.00	-1.27%	260,784
Dec 31, 2025	34.90	38.49	34.90	38.49	38.49	10.00%	143,461
Dec 30, 2025	34.05	37.50	34.05	34.99	34.99	-0.34%	84,544
Dec 29, 2025	35.99	35.99	33.55	35.11	35.11	-1.54%	37,520
Dec 26, 2025	36.00	36.97	34.02	35.66	35.66	-2.52%	46,199
Dec 24, 2025	36.43	38.80	32.20	36.58	36.58	2.90%	61,962
Dec 23, 2025	37.98	37.98	35.10	35.55	35.55	-4.26%	101,787
Dec 22, 2025	39.20	40.59	36.31	37.13	37.13	-5.57%	97,905
Dec 19, 2025	43.93	43.93	38.75	39.32	39.32	-5.16%	778,645
Dec 18, 2025	40.84	41.46	40.00	41.46	41.46	10.00%	208,344
Dec 17, 2025	35.00	37.69	35.00	37.69	37.69	10.01%	219,454
Dec 16, 2025	35.50	35.77	32.00	34.26	34.26	-2.09%	209,446
Dec 15, 2025	37.00	37.50	34.12	34.99	34.99	-7.21%	272,427
Dec 12, 2025	38.99	38.99	36.18	37.71	37.71	-2.13%	125,548
Dec 11, 2025	37.40	40.48	33.71	38.53	38.53	3.02%	796,661
Dec 10, 2025	45.56	45.56	37.28	37.40	37.40	-9.71%	2,510,430
Dec 9, 2025	41.42	41.42	41.42	41.42	41.42	10.01%	35,219
Dec 8, 2025	37.65	37.65	37.65	37.65	37.65	9.99%	95,974
Dec 5, 2025	34.23	34.23	31.35	34.23	34.23	9.99%	1,169,906
Dec 4, 2025	31.12	31.12	31.12	31.12	31.12	10.00%	44,126
Dec 3, 2025	28.29	28.29	28.29	28.29	28.29	9.99%	205,913
Dec 2, 2025	25.72	25.72	25.72	25.72	25.72	10.01%	182,474
Dec 1, 2025	23.38	23.38	23.38	23.38	23.38	10.02%	52,769
Nov 28, 2025	20.94	21.25	20.94	21.25	21.25	9.99%	537,300
Nov 27, 2025	17.56	19.32	17.20	19.32	19.32	10.02%	682,061
Nov 26, 2025	18.69	18.90	17.25	17.56	17.56	-3.68%	583,189
Nov 25, 2025	19.97	20.48	17.97	18.23	18.23	-8.71%	396,509
Nov 24, 2025	20.84	21.70	19.65	19.97	19.97	-4.17%	144,038
Nov 21, 2025	22.73	22.73	20.50	20.84	20.84	-8.40%	343,918
Nov 20, 2025	23.05	23.50	22.08	22.75	22.75	-4.13%	65,583
Nov 19, 2025	26.30	26.49	23.73	23.73	23.73	-10.01%	650,002
Nov 18, 2025	25.40	26.61	24.99	26.37	26.37	9.01%	1,191,768
Nov 17, 2025	21.60	24.19	20.21	24.19	24.19	10.00%	624,208
Nov 14, 2025	21.61	23.00	20.00	21.99	21.99	3.29%	275,344
Nov 13, 2025	20.50	21.29	19.80	21.29	21.29	10.03%	168,762
Nov 12, 2025	22.50	22.85	19.26	19.35	19.35	-9.11%	409,460
Nov 11, 2025	21.29	21.29	20.36	21.29	21.29	10.03%	586,753
Nov 10, 2025	19.35	19.35	19.35	19.35	19.35	10.01%	21,852
Nov 7, 2025	15.80	17.59	14.52	17.59	17.59	10.01%	177,278
Nov 6, 2025	15.95	16.00	15.43	15.99	15.99	0.25%	21,408
Nov 5, 2025	15.62	16.60	15.50	15.95	15.95	-2.68%	39,265
Nov 4, 2025	16.26	16.39	16.00	16.39	16.39	1.05%	50,096
Nov 3, 2025	16.43	16.70	15.01	16.22	16.22	-1.28%	41,555
Oct 31, 2025	16.90	16.90	16.00	16.43	16.43	4.92%	124,457