Sitara Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.99	28.99	26.51	27.41	27.41	-3.11%	17,454
Feb 26, 2026	29.00	29.00	27.00	28.29	28.29	-1.15%	955
Feb 25, 2026	28.11	29.90	27.89	28.62	28.62	-0.59%	4,823
Feb 24, 2026	25.03	28.84	25.03	28.79	28.79	6.59%	8,351
Feb 23, 2026	27.02	28.85	27.00	27.01	27.01	-2.35%	2,253
Feb 20, 2026	26.75	28.78	26.75	27.66	27.66	-3.25%	3,040
Feb 19, 2026	30.00	30.00	28.37	28.59	28.59	-5.89%	4,152
Feb 18, 2026	28.30	30.90	28.25	30.38	30.38	6.22%	10,501
Feb 17, 2026	28.90	28.90	28.00	28.60	28.60	-0.94%	16,651
Feb 16, 2026	32.84	32.84	28.50	28.87	28.87	-6.78%	70,636
Feb 13, 2026	28.84	30.97	27.65	30.97	30.97	10.02%	105,134
Feb 12, 2026	29.99	29.99	27.01	28.15	28.15	-2.53%	6,918
Feb 11, 2026	28.11	29.77	28.00	28.88	28.88	0.38%	11,466
Feb 10, 2026	30.55	30.55	28.65	28.77	28.77	-2.77%	16,180
Feb 9, 2026	29.01	30.51	29.01	29.59	29.59	-2.08%	8,443
Feb 6, 2026	28.82	31.95	28.82	30.22	30.22	-2.45%	22,420
Feb 4, 2026	30.88	32.00	30.30	30.98	30.98	3.82%	62,904
Feb 3, 2026	28.25	30.99	27.56	29.84	29.84	3.36%	30,235
Feb 2, 2026	29.78	30.96	27.43	28.87	28.87	-3.61%	17,852
Jan 30, 2026	29.32	32.24	28.01	29.95	29.95	2.15%	5,576
Jan 29, 2026	30.21	30.55	28.02	29.32	29.32	-2.27%	23,551
Jan 28, 2026	29.61	31.58	28.00	30.00	30.00	0.64%	38,893
Jan 27, 2026	30.00	30.49	28.00	29.81	29.81	-2.07%	43,828
Jan 26, 2026	30.15	30.85	28.31	30.44	30.44	0.96%	19,551
Jan 23, 2026	31.88	31.88	29.27	30.15	30.15	-2.43%	19,635
Jan 22, 2026	31.99	31.99	30.05	30.90	30.90	-0.45%	24,151
Jan 21, 2026	32.98	32.98	30.80	31.04	31.04	-3.54%	56,862
Jan 20, 2026	32.20	33.90	31.02	32.18	32.18	1.00%	54,543
Jan 19, 2026	32.38	32.70	29.59	31.86	31.86	-3.10%	84,316
Jan 16, 2026	33.98	33.98	32.05	32.88	32.88	0.46%	7,751
Jan 15, 2026	34.97	34.97	32.50	32.73	32.73	-1.30%	15,700
Jan 14, 2026	33.26	34.79	33.00	33.16	33.16	-2.64%	36,904
Jan 13, 2026	34.89	35.50	33.00	34.06	34.06	0.41%	106,511
Jan 12, 2026	33.69	35.00	32.62	33.92	33.92	4.08%	61,758
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