Sitara Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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