Sitara Petroleum Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	16.75	16.85	16.40	16.52	16.52	-1.84%	2,687,375
Jul 29, 2026	17.04	17.04	16.80	16.83	16.83	-1.29%	2,448,192
Jul 28, 2026	17.44	17.44	17.00	17.05	17.05	-1.33%	3,087,234
Jul 27, 2026	16.90	17.65	16.72	17.28	17.28	5.62%	8,311,533
Jul 24, 2026	16.50	16.95	16.15	16.36	16.36	-2.39%	3,193,192
Jul 23, 2026	17.03	17.37	16.70	16.76	16.76	-1.59%	2,359,936
Jul 22, 2026	17.25	17.49	16.98	17.03	17.03	-2.69%	2,800,643
Jul 21, 2026	17.74	17.95	17.42	17.50	17.50	-0.17%	3,098,737
Jul 20, 2026	17.81	17.88	17.12	17.53	17.53	-2.50%	6,607,746
Jul 17, 2026	18.20	18.33	17.94	17.98	17.98	-1.69%	3,528,148
Jul 16, 2026	18.28	18.53	18.20	18.29	18.29	0.44%	4,558,858
Jul 15, 2026	18.20	18.48	18.12	18.21	18.21	1.28%	3,417,151
Jul 14, 2026	18.44	18.70	17.90	17.98	17.98	-4.62%	10,091,920
Jul 13, 2026	19.10	19.10	18.81	18.85	18.85	-2.23%	7,405,021
Jul 10, 2026	18.50	19.60	18.48	19.28	19.28	4.16%	32,760,970
Jul 9, 2026	18.52	18.90	18.36	18.51	18.51	-0.75%	7,924,220
Jul 8, 2026	18.59	19.15	18.38	18.65	18.65	-0.69%	14,945,494
Jul 7, 2026	19.00	19.05	18.75	18.78	18.78	-1.16%	7,516,197
Jul 6, 2026	19.05	19.42	18.96	19.00	19.00	-0.05%	26,304,560
Jul 3, 2026	19.10	19.19	18.99	19.01	19.01	-0.26%	7,093,669
Jul 2, 2026	19.13	19.34	18.91	19.06	19.06	-0.73%	8,668,761
Jul 1, 2026	19.80	19.84	19.14	19.20	19.20	-1.84%	15,254,410
Jun 30, 2026	19.55	20.09	19.21	19.56	19.56	0.36%	18,546,830
Jun 29, 2026	19.00	19.95	18.37	19.49	19.49	-4.51%	104,435,500
Jun 24, 2026	20.90	20.95	20.35	20.41	20.41	-1.73%	8,729,922
Jun 23, 2026	20.51	21.35	20.42	20.77	20.77	1.22%	12,141,210
Jun 22, 2026	21.15	21.23	20.45	20.52	20.52	-2.66%	13,943,150
Jun 19, 2026	21.84	21.84	20.90	21.08	21.08	-2.59%	6,229,739
Jun 18, 2026	21.90	22.18	21.58	21.64	21.64	-1.01%	12,001,860
Jun 17, 2026	22.20	22.40	21.80	21.86	21.86	-1.97%	10,709,200
Jun 16, 2026	22.60	22.68	22.15	22.30	22.30	-0.36%	14,521,770
Jun 15, 2026	22.40	22.79	21.61	22.38	22.38	1.22%	19,870,470
Jun 12, 2026	22.50	23.45	21.91	22.11	22.11	2.08%	52,648,270
Jun 11, 2026	19.75	21.66	19.75	21.66	21.66	10.01%	53,704,290
Jun 10, 2026	19.85	20.05	19.55	19.69	19.69	-1.60%	4,331,730
Jun 9, 2026	20.10	20.30	19.95	20.01	20.01	0.50%	4,349,940
Jun 8, 2026	20.06	20.44	19.74	19.91	19.91	-1.34%	4,617,266
Jun 5, 2026	20.15	20.64	20.15	20.18	20.18	0.40%	10,642,580
Jun 4, 2026	20.31	20.43	20.06	20.10	20.10	-0.15%	4,848,105
Jun 3, 2026	19.30	20.77	19.06	20.13	20.13	4.35%	25,238,540
Jun 2, 2026	19.50	19.65	19.11	19.29	19.29	-1.48%	10,783,160
Jun 1, 2026	20.15	20.16	19.51	19.58	19.58	-2.88%	10,716,730
May 29, 2026	20.75	20.75	20.11	20.16	20.16	-2.98%	17,160,390
May 25, 2026	21.50	21.87	20.72	20.78	20.78	-1.80%	21,374,400
May 22, 2026	21.47	22.40	20.32	21.16	21.16	1.78%	80,101,510