Sitara Petroleum Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.45	12.45	12.11	12.34	12.34	-1.28%	1,393,864
Nov 5, 2026	12.45	12.61	12.32	12.50	12.50	1.63%	3,373,658
Nov 4, 2026	12.20	12.38	12.12	12.30	12.30	0.82%	1,410,160
Nov 3, 2026	12.02	12.26	11.85	12.20	12.20	1.16%	3,101,018
Nov 2, 2026	12.56	12.56	11.52	12.06	12.06	-4.13%	3,088,924
Oct 30, 2026	12.60	12.85	12.50	12.58	12.58	-0.40%	3,913,314
Oct 29, 2026	13.82	14.40	12.47	12.63	12.63	-8.35%	17,066,752
Oct 28, 2026	13.95	13.95	13.64	13.78	13.78	-0.07%	1,287,832
Oct 27, 2026	13.40	13.90	13.40	13.79	13.79	2.38%	2,227,773
Oct 26, 2026	13.74	13.74	13.35	13.47	13.47	-2.18%	2,322,486
Oct 23, 2026	13.86	13.92	13.52	13.77	13.77	-0.65%	1,614,082
Oct 22, 2026	14.40	14.40	13.80	13.86	13.86	-3.35%	2,542,765
Oct 21, 2026	14.42	14.55	14.25	14.34	14.34	-0.35%	1,244,909
Oct 20, 2026	14.54	14.68	14.36	14.39	14.39	-1.03%	1,139,765
Oct 19, 2026	14.88	14.88	14.50	14.54	14.54	-0.95%	3,273,933
Oct 16, 2026	15.74	15.86	15.60	15.68	14.68	-0.38%	4,576,134
Oct 15, 2026	15.90	15.98	15.56	15.74	14.74	1.68%	5,034,389
Oct 14, 2026	15.40	15.53	15.25	15.48	14.49	1.38%	2,062,479
Oct 13, 2026	15.23	15.44	15.18	15.27	14.30	0.33%	2,010,292
Oct 12, 2026	15.25	15.51	15.16	15.22	14.25	-1.30%	2,588,217
Oct 9, 2026	15.23	15.48	15.10	15.42	14.44	1.31%	3,700,044
Oct 8, 2026	15.20	15.65	15.13	15.22	14.25	0.93%	7,804,546
Oct 7, 2026	14.86	15.30	14.86	15.08	14.12	1.82%	9,675,181
Oct 6, 2026	14.96	15.00	14.76	14.81	13.87	-1.13%	5,852,397
Oct 5, 2026	15.30	15.30	14.95	14.98	14.02	-2.22%	2,828,037
Oct 2, 2026	16.05	16.05	15.20	15.32	14.34	-2.98%	4,507,192
Oct 1, 2026	16.21	16.25	15.75	15.79	14.78	-2.41%	4,661,632
Sep 30, 2026	16.24	16.27	16.13	16.18	15.15	0.43%	1,663,686
Sep 29, 2026	16.12	16.28	16.10	16.11	15.08	-0.37%	2,072,590
Sep 28, 2026	16.29	16.33	16.05	16.17	15.14	-0.06%	1,817,250
Sep 25, 2026	16.11	16.34	16.04	16.18	15.15	-0.12%	3,014,437
Sep 24, 2026	16.33	16.42	16.15	16.20	15.17	-0.67%	4,378,304
Sep 23, 2026	16.70	16.87	16.26	16.31	15.27	-1.33%	12,445,618
Sep 22, 2026	16.74	17.37	15.90	16.53	15.48	0.12%	36,504,410
Sep 21, 2026	16.99	17.24	16.23	16.51	15.46	-0.18%	15,966,035
Sep 18, 2026	15.04	16.54	14.97	16.54	15.49	9.97%	13,979,647
Sep 17, 2026	14.80	15.22	14.80	15.04	14.08	1.48%	3,835,643
Sep 16, 2026	15.00	15.05	14.80	14.82	13.87	-1.79%	1,189,629
Sep 15, 2026	15.46	15.46	15.03	15.09	14.13	-0.59%	1,924,572
Sep 14, 2026	14.92	15.70	14.75	15.18	14.21	1.61%	3,370,221
Sep 11, 2026	14.88	15.03	14.51	14.94	13.99	-1.06%	4,283,538
Sep 10, 2026	15.70	15.70	15.05	15.10	14.14	-4.07%	1,716,470
Sep 9, 2026	15.87	15.95	15.70	15.74	14.74	-0.82%	1,192,346
Sep 8, 2026	16.15	16.30	15.80	15.87	14.86	-1.49%	3,245,002
Sep 7, 2026	16.35	16.37	16.05	16.11	15.08	-1.47%	1,894,943
Sep 4, 2026	16.04	16.66	16.01	16.35	15.31	1.74%	3,781,704
Sep 3, 2026	16.04	16.20	16.04	16.07	15.05	-0.25%	1,472,615
Sep 2, 2026	16.19	16.19	16.00	16.11	15.08	-0.92%	1,600,861
Sep 1, 2026	16.25	16.36	16.20	16.26	15.22	0.25%	1,571,414
Aug 31, 2026	16.30	16.47	16.15	16.22	15.19	-0.37%	2,130,704