Sitara Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.60	29.98	29.00	29.19	29.19	-0.14%	4,743
Jul 29, 2026	29.06	30.00	29.06	29.23	29.23	-2.57%	1,837
Jul 28, 2026	30.00	30.50	29.15	30.00	30.00	-1.41%	17,860
Jul 27, 2026	29.79	31.23	28.70	30.43	30.43	7.19%	14,424
Jul 24, 2026	28.00	30.00	27.52	28.39	28.39	-2.61%	20,257
Jul 23, 2026	29.30	30.26	29.00	29.15	29.15	-0.34%	3,148
Jul 22, 2026	29.48	30.21	29.07	29.25	29.25	-0.81%	9,747
Jul 21, 2026	29.15	31.46	28.54	29.49	29.49	1.58%	42,611
Jul 20, 2026	28.26	30.80	28.26	29.03	29.03	-3.78%	723
Jul 17, 2026	31.00	31.92	30.00	30.17	30.17	-3.27%	13,492
Jul 16, 2026	31.50	31.70	30.21	31.19	31.19	2.60%	6,378
Jul 15, 2026	30.00	30.73	30.00	30.40	30.40	1.71%	7,478
Jul 14, 2026	31.20	31.25	28.80	29.89	29.89	-4.35%	43,895
Jul 13, 2026	32.02	32.02	31.03	31.25	31.25	-2.40%	18,860
Jul 10, 2026	32.02	33.39	32.00	32.02	32.02	-2.79%	34,745
Jul 9, 2026	33.49	33.49	32.51	32.94	32.94	-1.58%	37,471
Jul 8, 2026	35.98	35.98	31.75	33.47	33.47	-1.56%	492,342
Jul 7, 2026	31.82	34.00	29.50	34.00	34.00	10.00%	288,010
Jul 6, 2026	30.60	32.47	30.50	30.91	30.91	-0.19%	41,352
Jul 3, 2026	30.50	31.68	30.50	30.97	30.97	-1.65%	5,804
Jul 2, 2026	30.68	31.70	30.68	31.49	31.49	1.88%	17,279
Jul 1, 2026	31.50	31.50	30.62	30.91	30.91	-0.32%	8,202
Jun 30, 2026	30.60	31.89	30.60	31.01	31.01	-1.43%	9,404
Jun 29, 2026	30.70	31.99	30.10	31.46	31.46	2.38%	19,146
Jun 24, 2026	31.99	32.89	29.00	30.73	30.73	-1.16%	28,108
Jun 23, 2026	31.00	31.90	31.00	31.09	31.09	-1.92%	23,520
Jun 22, 2026	32.40	32.50	31.30	31.70	31.70	-1.06%	61,436
Jun 19, 2026	32.40	32.98	31.32	32.04	32.04	-2.08%	27,264
Jun 18, 2026	31.46	34.20	30.30	32.72	32.72	2.44%	140,227
Jun 17, 2026	29.29	32.97	29.29	31.94	31.94	-0.28%	31,935
Jun 16, 2026	32.02	32.98	31.81	32.03	32.03	0.03%	31,316
Jun 15, 2026	32.05	32.99	30.27	32.02	32.02	-2.44%	69,146
Jun 12, 2026	34.20	34.60	31.50	32.82	32.82	-3.30%	63,293
Jun 11, 2026	32.25	34.40	32.01	33.94	33.94	6.06%	135,914
Jun 10, 2026	30.05	32.20	30.05	32.00	32.00	0.16%	8,767
Jun 9, 2026	32.80	32.80	31.50	31.95	31.95	0.66%	23,773
Jun 8, 2026	32.45	33.09	31.50	31.74	31.74	-1.52%	39,540
Jun 5, 2026	33.80	33.81	31.80	32.23	32.23	-0.46%	22,430
Jun 4, 2026	32.56	33.89	31.51	32.38	32.38	-0.55%	33,762
Jun 3, 2026	32.22	33.75	32.22	32.56	32.56	-1.30%	12,073
Jun 2, 2026	34.88	34.88	32.14	32.99	32.99	-1.43%	28,083
Jun 1, 2026	34.70	35.25	32.40	33.47	33.47	-3.49%	14,737
May 29, 2026	34.70	35.70	34.15	34.68	34.68	-0.06%	37,587
May 25, 2026	37.00	38.00	34.12	34.70	34.70	-3.69%	116,783
May 22, 2026	36.25	39.31	33.50	36.03	36.03	0.81%	530,648
May 21, 2026	33.89	35.74	32.50	35.74	35.74	10.00%	173,830
May 20, 2026	32.50	32.95	31.75	32.49	32.49	3.44%	38,674
May 19, 2026	28.62	32.99	28.50	31.41	31.41	1.58%	188,051
May 18, 2026	34.10	34.10	30.92	30.92	30.92	-9.99%	158,133
May 15, 2026	37.25	38.97	33.79	34.35	34.35	-8.03%	454,967