Senton Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	60.00	61.63	56.10	60.04	60.04	7.16%	30,515,350
Jan 7, 2026	56.03	56.03	56.03	56.03	56.03	9.99%	2,732,533
Jan 6, 2026	50.94	50.94	48.96	50.94	50.94	10.00%	6,947,041
Dec 29, 2025	43.38	46.31	42.90	46.31	46.31	10.00%	25,720,770
Dec 26, 2025	42.10	42.10	40.88	42.10	42.10	10.01%	26,085,945
Dec 25, 2025	38.27	38.27	38.27	38.27	38.27	10.00%	2,758,037
Dec 24, 2025	34.79	34.79	34.79	34.79	34.79	9.99%	8,210,604
Dec 23, 2025	31.63	31.63	31.63	31.63	31.63	10.02%	2,708,800
Dec 22, 2025	28.75	28.75	28.75	28.75	28.75	9.98%	573,722
Dec 19, 2025	26.14	26.14	26.14	26.14	26.14	10.02%	1,112,909
Dec 18, 2025	23.76	23.76	23.76	23.76	23.76	10.00%	830,885
Dec 17, 2025	21.60	21.60	21.60	21.60	21.60	9.98%	362,065
Dec 16, 2025	19.64	19.64	19.64	19.64	19.64	10.03%	406,946
Dec 15, 2025	17.85	17.85	17.85	17.85	17.85	9.98%	319,901
Dec 12, 2025	16.23	16.23	16.23	16.23	16.23	10.03%	1,671,028
Dec 4, 2025	13.70	14.86	13.51	14.75	14.75	8.06%	11,799,317
Dec 3, 2025	13.98	14.00	13.60	13.65	13.65	-0.87%	4,079,229
Dec 2, 2025	14.44	14.85	13.77	13.77	13.77	-3.84%	12,354,420
Dec 1, 2025	14.21	14.43	14.12	14.32	14.32	-	5,279,686
Nov 28, 2025	13.62	14.35	13.51	14.32	14.32	5.84%	6,426,035
Nov 27, 2025	13.39	13.67	13.39	13.53	13.53	0.15%	2,705,634
Nov 26, 2025	13.40	13.90	13.39	13.51	13.51	0.60%	5,251,446
Nov 25, 2025	13.44	13.64	13.27	13.43	13.43	0.90%	3,361,608
Nov 24, 2025	13.26	13.38	13.03	13.31	13.31	0.53%	3,412,458
Nov 21, 2025	13.76	13.86	13.23	13.24	13.24	-4.47%	3,803,354
Nov 20, 2025	14.08	14.15	13.76	13.86	13.86	-1.35%	2,810,602
Nov 19, 2025	14.49	14.50	13.95	14.05	14.05	-3.10%	4,286,151
Nov 18, 2025	14.74	14.85	14.40	14.50	14.50	-1.83%	4,161,875
Nov 17, 2025	14.95	14.96	14.55	14.77	14.77	-0.54%	5,375,880