Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.46	0.46	0.44	0.44	-	-	124,431
Feb 2, 2026	0.47	0.47	0.44	0.44	0.44	-1.12%	182,609
Jan 30, 2026	0.46	0.46	0.44	0.45	0.45	-1.11%	128,816
Jan 29, 2026	0.45	0.47	0.45	0.45	0.45	-3.23%	516,677
Jan 28, 2026	0.46	0.47	0.43	0.47	0.47	-1.06%	2,315,270
Jan 27, 2026	0.47	0.47	0.45	0.47	0.47	4.44%	589,539
Jan 26, 2026	0.45	0.47	0.44	0.45	0.45	-2.17%	368,064
Jan 23, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	927,134
Jan 22, 2026	0.47	0.48	0.47	0.48	0.48	-	786,242
Jan 21, 2026	0.46	0.49	0.46	0.48	0.48	4.40%	489,302
Jan 20, 2026	0.46	0.47	0.46	0.46	0.46	-2.15%	376,982
Jan 19, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	138,297
Jan 16, 2026	0.49	0.49	0.47	0.47	0.47	-6.00%	272,838
Jan 15, 2026	0.49	0.52	0.48	0.50	0.50	3.09%	307,617
Jan 14, 2026	0.46	0.49	0.45	0.49	0.49	3.19%	768,608
Jan 13, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	569,289
Jan 12, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	227,460
Jan 9, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	392,745
Jan 8, 2026	0.44	0.47	0.44	0.45	0.45	3.45%	644,748
Jan 7, 2026	0.44	0.45	0.44	0.44	0.44	-2.25%	347,355
Jan 6, 2026	0.46	0.46	0.44	0.45	0.45	-1.11%	284,784
Jan 5, 2026	0.47	0.47	0.44	0.45	0.45	-3.23%	454,498
Jan 2, 2026	0.47	0.47	0.45	0.47	0.47	1.09%	274,831
Dec 31, 2025	0.46	0.47	0.45	0.46	0.46	-	273,319
Dec 30, 2025	0.48	0.49	0.46	0.46	0.46	5.75%	732,944
Dec 29, 2025	0.46	0.46	0.44	0.44	0.44	-3.33%	653,155
Dec 24, 2025	0.47	0.47	0.44	0.45	0.45	-3.23%	360,926
Dec 23, 2025	0.46	0.49	0.44	0.47	0.47	-	705,054
Dec 22, 2025	0.43	0.49	0.43	0.47	0.47	13.41%	1,729,181
Dec 19, 2025	0.44	0.44	0.41	0.41	0.41	-5.20%	389,217
Dec 18, 2025	0.39	0.44	0.38	0.43	0.43	12.34%	1,083,118
Dec 17, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	355,305
Dec 16, 2025	0.40	0.41	0.38	0.39	0.39	-1.27%	695,703
Dec 15, 2025	0.44	0.44	0.40	0.40	0.40	-4.82%	681,204
Dec 12, 2025	0.43	0.45	0.42	0.42	0.42	-	784,078
Dec 11, 2025	0.41	0.43	0.41	0.42	0.42	-	663,655
Dec 10, 2025	0.45	0.45	0.40	0.42	0.42	-3.49%	1,577,094
Dec 9, 2025	0.44	0.49	0.38	0.43	0.43	-18.87%	4,424,600
Dec 8, 2025	0.55	0.57	0.53	0.53	0.53	-1.85%	927,257
Dec 5, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	122,412
Dec 4, 2025	0.57	0.58	0.55	0.56	0.56	-4.27%	273,102
Dec 3, 2025	0.60	0.61	0.57	0.59	0.59	-2.50%	413,983
Dec 2, 2025	0.54	0.60	0.53	0.60	0.60	13.21%	459,936
Dec 1, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	150,024
Nov 28, 2025	0.50	0.53	0.50	0.52	0.52	-	331,480
Nov 27, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	329,002
Nov 26, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	78,700
Nov 25, 2025	0.50	0.51	0.50	0.50	0.50	-	382,272
Nov 24, 2025	0.52	0.52	0.50	0.50	0.50	-	694,623
Nov 21, 2025	0.53	0.55	0.50	0.50	0.50	-5.66%	229,995