Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.72	0.72	0.69	0.72	0.72	2.86%	102,012
Jun 10, 2025	0.72	0.73	0.68	0.70	0.70	1.45%	712,000
Jun 9, 2025	0.67	0.74	0.65	0.69	0.69	7.81%	1,062,823
Jun 6, 2025	0.55	0.73	0.54	0.64	0.64	25.49%	1,812,400
Jun 5, 2025	0.52	0.53	0.50	0.51	0.51	-3.77%	348,300
Jun 4, 2025	0.54	0.54	0.52	0.53	0.53	-	157,840
Jun 3, 2025	0.52	0.53	0.52	0.53	0.53	-	78,032
Jun 2, 2025	0.51	0.53	0.50	0.53	0.53	3.92%	266,000
May 30, 2025	0.53	0.53	0.51	0.51	0.51	-1.92%	87,800
May 29, 2025	0.55	0.56	0.52	0.52	0.52	-5.45%	84,711
May 28, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	29,625
May 27, 2025	0.53	0.54	0.51	0.54	0.54	3.85%	83,215
May 26, 2025	0.53	0.54	0.51	0.52	0.52	-	46,001
May 23, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	122,200
May 22, 2025	0.58	0.58	0.52	0.53	0.53	-5.36%	102,312
May 21, 2025	0.59	0.59	0.54	0.56	0.56	-3.45%	133,000
May 20, 2025	0.63	0.63	0.57	0.58	0.58	-1.69%	190,300
May 16, 2025	0.59	0.60	0.58	0.59	0.59	-	44,800
May 15, 2025	0.56	0.61	0.56	0.59	0.59	-1.67%	81,000
May 14, 2025	0.62	0.64	0.60	0.60	0.60	-6.25%	41,600
May 13, 2025	0.60	0.65	0.59	0.64	0.64	10.34%	365,547
May 12, 2025	0.53	0.61	0.53	0.58	0.58	11.54%	383,318
May 9, 2025	0.51	0.53	0.50	0.52	0.52	1.96%	110,143
May 8, 2025	0.51	0.53	0.51	0.51	0.51	3.03%	115,130
May 7, 2025	0.52	0.53	0.50	0.50	0.50	-6.60%	126,415
May 6, 2025	0.52	0.53	0.52	0.53	0.53	3.92%	28,000
May 5, 2025	0.53	0.53	0.50	0.51	0.51	-	220,800
May 2, 2025	0.52	0.52	0.51	0.51	0.51	2.00%	25,300
May 1, 2025	0.53	0.53	0.50	0.50	0.50	-7.41%	160,435
Apr 30, 2025	0.53	0.54	0.53	0.54	0.54	-	51,300
Apr 29, 2025	0.50	0.54	0.50	0.54	0.54	5.88%	122,600
Apr 28, 2025	0.51	0.51	0.50	0.51	0.51	-1.92%	248,204
Apr 25, 2025	0.55	0.55	0.51	0.52	0.52	-0.95%	254,900
Apr 24, 2025	0.49	0.54	0.49	0.53	0.53	9.38%	362,438
Apr 23, 2025	0.46	0.50	0.46	0.48	0.48	7.87%	217,900
Apr 22, 2025	0.47	0.47	0.44	0.45	0.45	-3.26%	223,300
Apr 21, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	65,400
Apr 17, 2025	0.48	0.49	0.47	0.48	0.48	-2.04%	192,805
Apr 16, 2025	0.51	0.51	0.48	0.49	0.49	-10.91%	917,500
Apr 15, 2025	0.50	0.55	0.47	0.55	0.55	11.11%	604,916
Apr 14, 2025	0.49	0.50	0.47	0.50	0.50	3.13%	458,710
Apr 11, 2025	0.48	0.50	0.46	0.48	0.48	5.49%	186,112
Apr 10, 2025	0.49	0.49	0.45	0.46	0.46	-8.08%	510,300
Apr 9, 2025	0.42	0.51	0.42	0.50	0.50	8.79%	1,826,100
Apr 8, 2025	0.52	0.52	0.44	0.46	0.46	-10.78%	1,741,900
Apr 7, 2025	0.50	0.54	0.48	0.51	0.51	-	1,553,600
Apr 4, 2025	0.55	0.55	0.48	0.51	0.51	-20.31%	1,557,800
Apr 3, 2025	0.55	0.64	0.51	0.64	0.64	12.28%	1,209,445
Apr 2, 2025	0.57	0.58	0.55	0.57	0.57	-0.87%	834,000
Apr 1, 2025	0.58	0.59	0.58	0.58	0.58	0.88%	293,700