Senton Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	37.08	37.86	36.32	36.63	36.60	-1.21%	8,180,544
May 13, 2026	36.83	37.90	36.19	37.08	37.04	0.77%	10,372,753
May 12, 2026	37.93	40.33	35.66	36.79	36.76	-2.98%	19,631,491
May 11, 2026	34.90	37.92	34.90	37.92	37.89	10.00%	8,753,010
May 8, 2026	32.29	34.81	32.03	34.48	34.45	6.70%	9,360,079
May 7, 2026	32.03	32.94	32.00	32.31	32.28	0.24%	5,464,694
May 6, 2026	32.26	32.28	31.37	32.23	32.21	0.19%	5,413,464
Apr 30, 2026	30.83	33.02	30.65	32.17	32.14	3.41%	6,940,476
Apr 29, 2026	30.35	31.85	29.86	31.11	31.08	0.16%	6,413,831
Apr 28, 2026	28.84	31.37	28.84	31.06	31.04	1.03%	12,142,918
Apr 27, 2026	34.49	34.49	30.75	30.75	30.72	-9.99%	10,056,219
Apr 24, 2026	33.90	34.58	33.75	34.16	34.13	0.77%	4,583,791
Apr 23, 2026	33.86	34.88	33.66	33.90	33.87	-0.45%	4,786,580
Apr 22, 2026	35.17	35.19	33.86	34.05	34.02	-3.23%	7,396,775
Apr 21, 2026	35.35	36.22	34.76	35.19	35.16	-0.33%	4,989,735
Apr 20, 2026	34.95	35.46	34.62	35.30	35.27	0.45%	4,260,875
Apr 17, 2026	35.32	35.42	34.68	35.15	35.11	-0.47%	5,826,940
Apr 16, 2026	35.92	36.17	34.90	35.31	35.28	-2.53%	7,921,762
Apr 15, 2026	36.81	37.49	36.06	36.23	36.20	-1.57%	5,901,228
Apr 14, 2026	37.10	37.35	35.97	36.81	36.78	-1.17%	9,122,351
Apr 13, 2026	39.95	40.30	36.27	37.24	37.21	-7.58%	20,292,328
Apr 10, 2026	39.64	40.67	38.63	40.30	40.26	1.99%	16,677,507
Apr 9, 2026	39.69	39.89	38.41	39.51	39.48	-1.93%	13,071,015
Apr 8, 2026	38.48	40.55	38.34	40.29	40.26	4.43%	12,816,250
Apr 7, 2026	38.17	39.28	37.03	38.58	38.55	1.07%	7,088,000
Apr 3, 2026	38.22	39.05	36.69	38.17	38.14	-0.13%	7,177,237
Apr 2, 2026	38.21	39.30	37.93	38.22	38.19	-0.50%	8,296,583
Apr 1, 2026	37.93	39.15	37.39	38.41	38.38	2.82%	8,938,754
Mar 31, 2026	37.91	38.95	37.26	37.36	37.33	-0.64%	9,028,421
Mar 30, 2026	38.62	38.63	36.04	37.60	37.57	-3.26%	8,994,999
Mar 27, 2026	35.97	39.66	35.48	38.87	38.84	5.76%	12,587,526