Senton Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.16	57.50	51.44	56.36	56.36	5.76%	8,681,053
Mar 26, 2026	52.49	53.46	52.10	53.29	53.29	1.18%	4,321,928
Mar 25, 2026	51.61	53.30	51.61	52.67	52.67	0.77%	4,146,576
Mar 24, 2026	51.19	52.50	50.23	52.27	52.27	3.88%	5,940,363
Mar 23, 2026	52.14	52.98	49.70	50.32	50.32	-3.47%	5,353,496
Mar 20, 2026	54.86	55.67	51.86	52.13	52.13	-2.62%	5,170,084
Mar 19, 2026	54.04	54.60	52.70	53.53	53.53	-1.78%	4,986,851
Mar 18, 2026	52.73	56.78	52.73	54.50	54.50	3.36%	7,194,884
Mar 17, 2026	54.41	54.60	52.56	52.73	52.73	-3.55%	4,016,302
Mar 16, 2026	54.32	55.22	52.52	54.67	54.67	0.40%	4,664,557
Mar 13, 2026	54.09	55.53	53.70	54.45	54.45	1.40%	4,519,583
Mar 12, 2026	54.73	54.80	52.74	53.70	53.70	-1.88%	4,389,685
Mar 11, 2026	56.22	56.80	54.50	54.73	54.73	-3.10%	5,940,975
Mar 10, 2026	54.10	58.00	54.10	56.48	56.48	4.40%	7,647,365
Mar 9, 2026	58.61	59.00	53.41	54.10	54.10	-6.21%	7,512,114
Mar 6, 2026	55.62	59.22	55.01	57.68	57.68	3.00%	6,950,886
Mar 5, 2026	55.21	57.36	55.02	56.00	56.00	3.30%	6,553,582
Mar 4, 2026	54.06	56.14	51.00	54.21	54.21	-4.09%	8,013,323
Mar 3, 2026	57.68	60.64	54.70	56.52	56.52	-2.21%	12,693,620
Mar 2, 2026	54.64	60.60	54.49	57.80	57.80	4.77%	9,036,541
Feb 27, 2026	51.90	56.50	51.51	55.17	55.17	5.47%	4,953,583
Feb 26, 2026	53.60	53.95	52.25	52.31	52.31	-2.32%	3,475,681
Feb 25, 2026	52.80	53.55	51.40	53.55	53.55	2.90%	3,787,724
Feb 24, 2026	52.98	53.48	51.50	52.04	52.04	0.08%	3,671,425
Feb 13, 2026	50.00	52.17	49.99	52.00	52.00	3.65%	3,974,267
Feb 12, 2026	51.32	52.30	50.00	50.17	50.17	-2.26%	4,655,070
Feb 11, 2026	53.70	53.88	50.50	51.33	51.33	-7.01%	7,437,657
Feb 10, 2026	57.00	57.60	55.02	55.20	55.20	-3.46%	6,796,071
Feb 9, 2026	57.00	57.35	54.68	57.18	57.18	1.98%	7,741,527
Feb 6, 2026	59.15	59.85	56.07	56.07	56.07	-10.00%	12,522,740
Feb 5, 2026	58.58	63.00	57.12	62.30	62.30	4.41%	12,431,210
Feb 4, 2026	56.40	59.96	55.01	59.67	59.67	7.03%	11,872,200
Feb 3, 2026	56.60	56.60	53.53	55.75	55.75	1.96%	6,682,713
Feb 2, 2026	52.34	55.53	52.34	54.68	54.68	1.88%	5,962,388
Jan 30, 2026	53.80	54.51	51.57	53.67	53.67	1.67%	5,816,291
Jan 29, 2026	55.22	56.60	52.40	52.79	52.79	-4.40%	6,661,462
Jan 28, 2026	56.00	57.41	54.08	55.22	55.22	-3.36%	7,546,074
Jan 27, 2026	53.06	57.75	53.00	57.14	57.14	7.69%	9,994,709
Jan 26, 2026	59.48	61.78	53.05	53.06	53.06	-9.98%	13,345,801
Jan 23, 2026	61.00	61.00	56.37	58.94	58.94	4.60%	14,971,010
Jan 22, 2026	56.68	58.50	55.06	56.35	56.35	1.90%	13,064,150
Jan 21, 2026	55.61	55.80	50.31	55.30	55.30	-1.07%	13,759,846
Jan 20, 2026	56.42	59.78	55.60	55.90	55.90	2.04%	17,870,390
Jan 19, 2026	51.50	54.78	51.48	54.78	54.78	10.00%	14,405,415
Jan 16, 2026	48.51	52.40	47.30	49.80	49.80	-5.02%	16,614,400
Jan 15, 2026	55.80	56.74	52.43	52.43	52.43	-10.01%	11,118,160
Jan 14, 2026	60.82	62.99	57.18	58.26	58.26	-6.45%	21,532,926
Jan 13, 2026	56.91	64.49	56.60	62.28	62.28	6.23%	26,278,772
Jan 12, 2026	58.53	60.47	55.63	58.63	58.63	0.14%	22,547,659
Jan 9, 2026	59.00	65.00	54.10	58.55	58.55	-2.48%	31,482,018