Senton Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	69.86	72.56	69.25	69.78	69.78	2.87%	14,577,580
May 26, 2026	61.67	67.83	60.80	67.83	67.83	10.01%	11,642,414
May 25, 2026	62.00	66.33	60.39	61.66	61.66	0.23%	10,524,540
May 22, 2026	58.70	62.00	57.28	61.52	61.52	0.24%	14,232,830
May 21, 2026	56.83	62.59	56.71	61.37	61.37	7.86%	19,819,050
May 20, 2026	58.01	59.32	56.45	56.90	56.90	-3.05%	6,785,809
May 19, 2026	56.96	58.80	55.60	58.69	58.69	3.02%	8,939,493
May 18, 2026	56.39	57.48	54.54	56.97	56.97	3.17%	6,822,434
May 15, 2026	53.08	56.50	52.00	55.22	55.22	3.97%	8,362,614
May 14, 2026	53.76	54.90	52.67	53.11	53.11	-1.21%	5,641,755
May 13, 2026	53.40	54.95	52.48	53.76	53.76	0.77%	7,153,623
May 12, 2026	55.00	58.48	51.70	53.35	53.35	-2.98%	13,538,960
May 11, 2026	50.61	54.99	50.61	54.99	54.99	10.00%	6,036,559
May 8, 2026	46.82	50.48	46.45	49.99	49.99	6.70%	6,455,228
May 7, 2026	46.44	47.76	46.40	46.85	46.85	0.24%	3,768,755
May 6, 2026	46.77	46.81	45.49	46.74	46.74	0.19%	3,733,424
Apr 30, 2026	44.70	47.88	44.44	46.65	46.65	3.41%	4,786,536
Apr 29, 2026	44.00	46.18	43.30	45.11	45.11	0.16%	4,423,333
Apr 28, 2026	41.82	45.49	41.82	45.04	45.04	1.03%	8,374,427
Apr 27, 2026	50.01	50.01	44.58	44.58	44.58	-9.99%	6,935,324
Apr 24, 2026	49.16	50.14	48.94	49.53	49.53	0.77%	3,161,236
Apr 23, 2026	49.09	50.58	48.80	49.15	49.15	-0.45%	3,301,090
Apr 22, 2026	51.00	51.02	49.10	49.37	49.37	-3.23%	5,101,225
Apr 21, 2026	51.25	52.52	50.40	51.02	51.02	-0.33%	3,441,197
Apr 20, 2026	50.67	51.41	50.20	51.19	51.19	0.45%	2,938,535
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