Senton Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	38.74	39.80	36.59	38.50	38.50	-1.21%	5,982,359
Sep 30, 2026	39.30	39.87	37.61	38.97	38.97	1.22%	6,520,720
Sep 29, 2026	40.20	40.20	38.28	38.50	38.50	-5.50%	8,508,082
Sep 28, 2026	40.58	40.80	37.15	40.74	40.74	-0.37%	9,871,453
Sep 24, 2026	42.50	42.78	40.40	40.89	40.89	-4.42%	8,138,182
Sep 23, 2026	45.55	46.47	42.61	42.78	42.78	-6.08%	11,687,310
Sep 22, 2026	46.30	46.90	44.67	45.55	45.55	-1.32%	6,049,725
Sep 21, 2026	46.43	47.24	45.49	46.16	46.16	2.90%	6,947,843
Sep 18, 2026	43.64	45.20	43.38	44.86	44.86	2.77%	7,110,777
Sep 17, 2026	42.99	43.97	42.96	43.65	43.65	0.90%	4,667,640
Sep 16, 2026	42.88	44.20	42.68	43.26	43.26	1.84%	4,465,915
Sep 15, 2026	42.77	43.49	42.07	42.48	42.48	-1.83%	4,273,792
Sep 14, 2026	41.49	44.73	40.66	43.27	43.27	4.27%	9,287,661
Sep 11, 2026	42.00	42.50	39.98	41.50	41.50	-2.47%	8,119,330
Sep 10, 2026	42.87	44.21	42.11	42.55	42.55	-1.34%	6,791,664
Sep 9, 2026	43.97	44.53	42.33	43.13	43.13	-0.92%	4,198,961
Sep 8, 2026	45.40	46.08	43.37	43.53	43.53	-3.44%	6,710,190
Sep 7, 2026	42.05	45.50	41.80	45.08	45.08	7.21%	7,883,613
Sep 4, 2026	42.72	43.60	41.60	42.05	42.05	-1.57%	4,444,935
Sep 3, 2026	42.65	43.87	42.56	42.72	42.72	0.26%	3,764,236
Sep 2, 2026	43.23	43.35	42.19	42.61	42.61	-2.36%	3,372,521
Sep 1, 2026	44.00	45.80	43.26	43.64	43.64	-0.37%	6,122,495
Aug 31, 2026	42.54	45.00	42.01	43.80	43.80	1.25%	5,240,021
Aug 28, 2026	43.82	44.70	43.22	43.26	43.26	-1.88%	4,969,495
Aug 27, 2026	42.42	44.46	42.20	44.09	44.09	3.99%	5,502,305
Aug 26, 2026	43.26	43.90	41.90	42.40	42.40	-2.10%	4,921,505
Aug 25, 2026	44.00	44.50	41.80	43.31	43.31	-0.82%	6,252,986
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