Senton Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	44.49	45.07	42.30	43.67	43.67	-2.35%	6,069,385
Aug 21, 2026	45.00	46.41	44.00	44.72	44.72	0.20%	6,395,785
Aug 20, 2026	44.34	45.28	40.65	44.63	44.63	-1.09%	9,990,753
Aug 19, 2026	50.04	50.07	45.12	45.12	45.12	-9.99%	9,933,211
Aug 18, 2026	49.31	51.95	48.79	50.13	50.13	1.52%	16,795,913
Aug 17, 2026	51.90	52.00	48.38	49.38	49.38	-4.02%	12,130,588
Aug 14, 2026	55.00	55.14	49.67	51.45	51.45	-6.71%	14,158,713
Aug 13, 2026	57.04	57.99	55.01	55.15	55.15	-3.25%	7,457,470
Aug 12, 2026	56.02	57.20	55.34	57.00	57.00	2.02%	6,435,556
Aug 11, 2026	56.36	57.39	54.05	55.87	55.87	-2.77%	8,634,144
Aug 10, 2026	55.61	57.55	55.10	57.46	57.46	3.59%	7,540,728
Aug 7, 2026	52.95	55.80	52.68	55.47	55.47	5.68%	9,870,428
Aug 6, 2026	50.20	53.60	49.50	52.49	52.49	4.56%	10,902,515
Aug 5, 2026	49.07	50.88	48.00	50.20	50.20	6.60%	16,153,310
Aug 4, 2026	43.66	47.09	43.20	47.09	47.09	10.00%	17,027,830
Aug 3, 2026	38.92	42.81	38.92	42.81	42.81	9.99%	5,159,225
Jul 31, 2026	38.72	40.81	38.53	38.92	38.92	4.91%	11,597,911
Jul 30, 2026	38.58	40.15	36.31	37.10	37.10	-4.13%	10,294,289
Jul 29, 2026	42.80	43.50	38.66	38.70	38.70	-9.90%	11,568,271
Jul 28, 2026	44.69	46.33	42.50	42.95	42.95	-3.16%	13,621,783
Jul 27, 2026	41.83	46.01	41.53	44.35	44.35	6.02%	14,477,087
Jul 24, 2026	45.50	45.56	41.83	41.83	41.83	-9.98%	9,543,082
Jul 23, 2026	45.92	46.63	44.05	46.47	46.47	0.78%	5,473,352
Jul 22, 2026	45.36	46.55	44.00	46.11	46.11	2.10%	9,469,918
Jul 21, 2026	42.94	46.46	38.84	45.16	45.16	4.63%	16,422,272
Jul 20, 2026	47.09	47.95	43.16	43.16	43.16	-9.99%	12,044,040
Jul 17, 2026	53.31	53.32	47.95	47.95	47.95	-10.00%	8,402,763
Jul 16, 2026	52.46	53.99	49.46	53.28	53.28	2.07%	12,223,843
Jul 15, 2026	53.84	54.80	52.00	52.20	52.20	-0.53%	8,297,256
Jul 14, 2026	55.35	56.50	50.00	52.48	52.48	-5.51%	12,924,241
Jul 13, 2026	61.09	61.68	55.54	55.54	55.54	-10.00%	8,523,384
Jul 10, 2026	59.25	65.45	57.73	61.71	61.71	3.71%	13,670,619
Jul 9, 2026	58.80	61.63	58.00	59.50	59.50	1.99%	8,956,247
Jul 8, 2026	61.00	62.80	56.80	58.34	58.34	-4.36%	12,729,069
Jul 7, 2026	65.00	68.00	60.80	61.00	61.00	-7.81%	14,343,082
Jul 6, 2026	62.86	66.34	59.90	66.17	66.17	4.22%	18,238,792
Jul 3, 2026	62.99	67.76	61.00	63.49	63.49	3.07%	20,104,452
Jul 2, 2026	63.05	65.78	60.00	61.60	61.60	-0.68%	19,169,456
Jul 1, 2026	54.89	62.02	54.88	62.02	62.02	10.00%	14,395,783
Jun 30, 2026	52.32	56.38	52.32	56.38	56.38	10.01%	19,193,262
Jun 29, 2026	51.44	52.55	43.27	51.25	51.25	6.59%	23,747,668
May 27, 2026	48.18	50.04	47.76	48.12	48.08	2.87%	21,137,490
May 26, 2026	42.53	46.78	41.93	46.78	46.74	10.01%	16,881,494
May 25, 2026	42.76	45.75	41.65	42.52	42.49	0.23%	15,260,582
May 22, 2026	40.48	42.76	39.50	42.43	42.39	0.24%	20,637,603
May 21, 2026	39.19	43.17	39.11	42.32	42.29	7.86%	28,737,622
May 20, 2026	40.01	40.91	38.93	39.24	39.21	-3.05%	9,839,422
May 19, 2026	39.28	40.55	38.35	40.48	40.44	3.02%	12,962,264
May 18, 2026	38.89	39.64	37.61	39.29	39.26	3.17%	9,892,528
May 15, 2026	36.61	38.97	35.86	38.08	38.05	3.97%	12,125,790