Senton Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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