Senton Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	51.21	51.36	50.28	50.96	50.96	-0.47%	4,018,580
Apr 16, 2026	52.08	52.45	50.60	51.20	51.20	-2.53%	5,463,285
Apr 15, 2026	53.37	54.36	52.28	52.53	52.53	-1.57%	4,069,813
Apr 14, 2026	53.80	54.15	52.15	53.37	53.37	-1.17%	6,291,277
Apr 13, 2026	57.92	58.43	52.59	54.00	54.00	-7.58%	13,994,710
Apr 10, 2026	57.48	58.97	56.02	58.43	58.43	1.99%	11,501,730
Apr 9, 2026	57.55	57.84	55.70	57.29	57.29	-1.93%	9,014,494
Apr 8, 2026	55.80	58.79	55.59	58.42	58.42	4.43%	8,838,794
Apr 7, 2026	55.35	56.95	53.70	55.94	55.94	1.07%	4,888,277
Apr 3, 2026	55.42	56.62	53.20	55.35	55.35	-0.13%	4,949,819
Apr 2, 2026	55.40	56.98	55.00	55.42	55.42	-0.50%	5,721,782
Apr 1, 2026	55.00	56.77	54.21	55.70	55.70	2.82%	6,164,659
Mar 31, 2026	54.97	56.48	54.03	54.17	54.17	-0.64%	6,226,498
Mar 30, 2026	56.00	56.02	52.26	54.52	54.52	-3.26%	6,203,448
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