Sitara Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	37.35	37.35	37.34	37.35	37.35	10.01%	202,934
May 13, 2026	33.95	33.95	33.94	33.95	33.95	10.01%	126,625
May 12, 2026	29.96	30.86	28.05	30.86	30.86	10.02%	109,358
May 11, 2026	27.92	28.49	27.21	28.05	28.05	0.47%	40,684
May 8, 2026	26.65	28.88	25.00	27.92	27.92	3.91%	97,017
May 7, 2026	27.75	27.75	25.70	26.87	26.87	0.56%	28,747
May 6, 2026	27.78	27.78	26.70	26.72	26.72	0.04%	20,652
May 5, 2026	25.77	27.00	25.30	26.71	26.71	5.57%	26,892
May 4, 2026	26.05	27.75	24.00	25.30	25.30	-2.77%	18,815
Apr 30, 2026	26.01	26.55	24.51	26.02	26.02	-2.40%	27,669
Apr 29, 2026	28.00	28.86	26.35	26.66	26.66	-3.44%	7,876
Apr 28, 2026	28.80	29.45	26.11	27.61	27.61	-2.85%	14,211
Apr 27, 2026	28.75	29.50	28.10	28.42	28.42	-2.87%	4,501
Apr 24, 2026	25.65	29.98	25.65	29.26	29.26	6.36%	3,978
Apr 23, 2026	27.50	28.65	27.00	27.51	27.51	0.66%	11,017
Apr 22, 2026	27.50	27.75	26.54	27.33	27.33	0.22%	1,781
Apr 21, 2026	28.87	28.87	27.00	27.27	27.27	-1.27%	15,707
Apr 20, 2026	26.05	28.99	26.05	27.62	27.62	0.15%	7,466
Apr 17, 2026	27.02	28.00	27.00	27.58	27.58	-1.85%	10,036
Apr 16, 2026	28.46	28.46	27.51	28.10	28.10	-1.26%	17,175
Apr 15, 2026	29.45	29.45	27.51	28.46	28.46	3.42%	17,016
Apr 14, 2026	28.28	28.29	27.21	27.52	27.52	1.18%	21,588
Apr 13, 2026	26.51	28.50	26.50	27.20	27.20	-7.29%	30,918
Apr 10, 2026	27.99	30.20	26.12	29.34	29.34	4.82%	20,880
Apr 9, 2026	27.70	28.75	26.71	27.99	27.99	2.15%	24,924
Apr 8, 2026	26.99	27.76	25.00	27.40	27.40	8.56%	43,113
Apr 7, 2026	24.49	25.99	24.16	25.24	25.24	3.06%	721
Apr 6, 2026	25.97	25.97	23.55	24.49	24.49	-2.04%	2,938
Apr 3, 2026	24.01	27.84	24.01	25.00	25.00	-2.31%	10,135
Apr 2, 2026	25.97	25.98	24.17	25.59	25.59	-1.50%	16,458
Apr 1, 2026	24.98	26.47	23.80	25.98	25.98	7.98%	52,107