Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.52	0.52	0.52	0.52	-	-	3,524
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
Nov 20, 2025	0.50	0.53	0.50	0.53	0.53	7.07%	151,246
Nov 19, 2025	0.49	0.51	0.49	0.50	0.50	3.13%	387,503
Nov 18, 2025	0.52	0.52	0.48	0.48	0.48	-4.00%	165,042
Nov 17, 2025	0.50	0.52	0.50	0.50	0.50	-	110,518
Nov 14, 2025	0.53	0.53	0.50	0.50	0.50	-1.96%	290,905
Nov 13, 2025	0.51	0.51	0.50	0.51	0.51	-	45,011
Nov 12, 2025	0.53	0.54	0.51	0.51	0.51	-1.92%	273,045
Nov 11, 2025	0.52	0.55	0.52	0.52	0.52	1.96%	214,923
Nov 10, 2025	0.52	0.52	0.51	0.51	0.51	-	50,871
Nov 7, 2025	0.51	0.52	0.50	0.51	0.51	-	129,380
Nov 6, 2025	0.52	0.53	0.50	0.51	0.51	-3.77%	212,763
Nov 5, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	35,749
Nov 4, 2025	0.52	0.53	0.51	0.52	0.52	-	122,507
Nov 3, 2025	0.54	0.56	0.52	0.52	0.52	-7.14%	296,027
Oct 31, 2025	0.57	0.60	0.56	0.56	0.56	-	276,202
Oct 30, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	323,400
Oct 29, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	129,619
Oct 28, 2025	0.54	0.56	0.54	0.56	0.56	1.82%	145,309
Oct 27, 2025	0.54	0.57	0.54	0.55	0.55	1.85%	270,990
Oct 24, 2025	0.55	0.55	0.54	0.54	0.54	-3.57%	53,875
Oct 23, 2025	0.55	0.57	0.55	0.56	0.56	3.70%	179,498
Oct 22, 2025	0.54	0.55	0.53	0.54	0.54	0.93%	146,611
Oct 21, 2025	0.54	0.55	0.50	0.54	0.54	-0.93%	194,324
Oct 20, 2025	0.50	0.54	0.50	0.54	0.54	10.20%	235,700
Oct 17, 2025	0.52	0.52	0.48	0.49	0.49	-2.97%	309,217
Oct 16, 2025	0.53	0.53	0.50	0.51	0.51	-4.72%	438,724
Oct 15, 2025	0.54	0.54	0.52	0.53	0.53	-3.64%	401,806
Oct 14, 2025	0.53	0.55	0.53	0.55	0.55	-1.79%	335,192
Oct 10, 2025	0.54	0.57	0.53	0.56	0.56	3.70%	444,558
Oct 9, 2025	0.59	0.61	0.54	0.54	0.54	-18.18%	2,226,878
Oct 8, 2025	0.67	0.67	0.65	0.66	0.66	1.54%	78,130
Oct 7, 2025	0.65	0.65	0.64	0.65	0.65	-2.26%	157,453
Oct 6, 2025	0.65	0.68	0.64	0.67	0.67	2.31%	192,014
Oct 3, 2025	0.62	0.67	0.62	0.65	0.65	3.17%	363,553
Oct 2, 2025	0.60	0.63	0.60	0.63	0.63	3.28%	309,712
Oct 1, 2025	0.60	0.62	0.60	0.61	0.61	2.52%	168,238
Sep 30, 2025	0.61	0.61	0.58	0.60	0.60	-0.83%	376,991
Sep 29, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	335,600
Sep 26, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	197,240
Sep 25, 2025	0.64	0.64	0.60	0.63	0.63	-0.79%	309,865
Sep 24, 2025	0.63	0.65	0.61	0.64	0.64	0.79%	137,680
Sep 23, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	60,199
Sep 22, 2025	0.70	0.70	0.63	0.64	0.64	-3.03%	59,035