Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.61	0.67	0.60	0.66	0.66	8.20%	259,305
Sep 10, 2025	0.60	0.61	0.58	0.61	0.61	5.17%	68,900
Sep 9, 2025	0.58	0.58	0.57	0.58	0.58	-	126,000
Sep 8, 2025	0.59	0.59	0.58	0.58	0.58	-	33,323
Sep 5, 2025	0.59	0.59	0.58	0.58	0.58	-4.92%	62,925
Sep 4, 2025	0.58	0.61	0.57	0.61	0.61	5.17%	89,600
Sep 3, 2025	0.57	0.58	0.55	0.58	0.58	1.75%	203,200
Sep 2, 2025	0.59	0.59	0.56	0.57	0.57	-	215,900
Aug 29, 2025	0.60	0.60	0.57	0.57	0.57	-1.72%	147,100
Aug 28, 2025	0.59	0.61	0.57	0.58	0.58	-	123,324
Aug 27, 2025	0.57	0.58	0.55	0.58	0.58	-	141,400
Aug 26, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	26,000
Aug 25, 2025	0.62	0.62	0.56	0.59	0.59	-3.28%	399,641
Aug 22, 2025	0.60	0.62	0.60	0.61	0.61	-1.61%	61,815
Aug 21, 2025	0.64	0.64	0.60	0.62	0.62	-6.06%	89,931
Aug 20, 2025	0.57	0.66	0.56	0.66	0.66	15.79%	373,303
Aug 19, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	130,635
Aug 18, 2025	0.62	0.62	0.58	0.58	0.58	-4.13%	124,224
Aug 15, 2025	0.63	0.63	0.60	0.61	0.61	0.83%	46,200
Aug 14, 2025	0.63	0.63	0.60	0.60	0.60	-1.64%	140,700
Aug 13, 2025	0.61	0.64	0.60	0.61	0.61	1.67%	93,936
Aug 12, 2025	0.61	0.61	0.58	0.60	0.60	-	88,304
Aug 11, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	117,900
Aug 8, 2025	0.62	0.64	0.62	0.62	0.62	-1.59%	118,924
Aug 7, 2025	0.62	0.63	0.62	0.63	0.63	-	165,600
Aug 6, 2025	0.63	0.64	0.62	0.63	0.63	-3.08%	37,222
Aug 5, 2025	0.63	0.65	0.61	0.65	0.65	-2.99%	203,110
Aug 1, 2025	0.67	0.67	0.67	0.67	0.67	-	1,011
Jul 31, 2025	0.63	0.67	0.61	0.67	0.67	8.06%	42,500
Jul 30, 2025	0.63	0.65	0.62	0.62	0.62	-4.62%	57,606
Jul 29, 2025	0.66	0.66	0.65	0.65	0.65	-	25,601
Jul 28, 2025	0.68	0.68	0.64	0.65	0.65	-5.11%	250,100
Jul 25, 2025	0.69	0.69	0.67	0.69	0.69	0.74%	63,829
Jul 24, 2025	0.66	0.69	0.65	0.68	0.68	4.62%	153,200
Jul 23, 2025	0.65	0.66	0.63	0.65	0.65	3.17%	102,600
Jul 22, 2025	0.61	0.64	0.61	0.63	0.63	1.61%	114,847
Jul 21, 2025	0.62	0.62	0.61	0.62	0.62	-1.59%	226,645
Jul 18, 2025	0.63	0.63	0.61	0.63	0.63	3.28%	223,640
Jul 17, 2025	0.58	0.61	0.58	0.61	0.61	5.17%	234,300
Jul 16, 2025	0.60	0.61	0.58	0.58	0.58	-4.92%	401,005
Jul 15, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	95,648
Jul 14, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	106,400
Jul 11, 2025	0.62	0.64	0.62	0.64	0.64	1.59%	31,500
Jul 10, 2025	0.61	0.65	0.60	0.63	0.63	5.00%	414,941
Jul 9, 2025	0.63	0.63	0.60	0.60	0.60	-5.51%	227,600
Jul 8, 2025	0.65	0.67	0.64	0.64	0.64	-3.05%	328,804
Jul 7, 2025	0.69	0.69	0.65	0.66	0.66	-7.75%	264,921
Jul 4, 2025	0.69	0.72	0.69	0.71	0.71	2.90%	153,600
Jul 3, 2025	0.68	0.70	0.68	0.69	0.69	-2.82%	87,400
Jul 2, 2025	0.70	0.72	0.70	0.71	0.71	2.16%	305,300