Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	0.50	0.54	0.50	0.51	0.51	-	51,800
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
Mar 31, 2025	0.56	0.58	0.56	0.57	0.57	-	386,600
Mar 28, 2025	0.61	0.61	0.56	0.57	0.57	-3.39%	533,900
Mar 27, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	26,200
Mar 26, 2025	0.59	0.61	0.59	0.60	0.60	-	76,600
Mar 25, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	438,500
Mar 24, 2025	0.66	0.66	0.61	0.61	0.61	-4.69%	793,218
Mar 21, 2025	0.66	0.72	0.62	0.64	0.64	-5.88%	124,000
Mar 20, 2025	0.71	0.72	0.67	0.68	0.68	-	325,009
Mar 19, 2025	0.67	0.71	0.66	0.68	0.68	1.49%	191,300
Mar 18, 2025	0.59	0.70	0.58	0.67	0.67	11.67%	987,600
Mar 17, 2025	0.68	0.70	0.56	0.60	0.60	-7.69%	2,015,800
Mar 14, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	341,800
Mar 13, 2025	0.64	0.65	0.63	0.64	0.64	-2.29%	203,700
Mar 12, 2025	0.64	0.66	0.64	0.66	0.66	2.34%	274,100
Mar 11, 2025	0.66	0.67	0.63	0.64	0.64	-1.54%	328,623
Mar 10, 2025	0.67	0.68	0.63	0.65	0.65	-5.80%	674,300
Mar 7, 2025	0.69	0.70	0.67	0.69	0.69	-0.72%	246,123
Mar 6, 2025	0.69	0.73	0.69	0.70	0.70	0.72%	201,400
Mar 5, 2025	0.74	0.76	0.69	0.69	0.69	-4.17%	434,007
Mar 4, 2025	0.70	0.74	0.68	0.72	0.72	-1.37%	894,532
Mar 3, 2025	0.83	0.83	0.72	0.73	0.73	-12.05%	1,013,419
Feb 28, 2025	0.82	0.83	0.79	0.83	0.83	2.47%	336,300
Feb 27, 2025	0.85	0.88	0.80	0.81	0.81	-4.71%	777,800
Feb 26, 2025	0.89	0.89	0.82	0.85	0.85	-4.49%	893,328
Feb 25, 2025	0.90	0.96	0.80	0.89	0.89	23.61%	2,613,031
Feb 24, 2025	0.74	0.74	0.69	0.72	0.72	-4.00%	144,600
Feb 21, 2025	0.73	0.75	0.70	0.75	0.75	4.17%	581,930
Feb 20, 2025	0.75	0.75	0.70	0.72	0.72	-2.70%	517,200
Feb 19, 2025	0.74	0.76	0.73	0.74	0.74	-1.99%	172,212
Feb 18, 2025	0.73	0.79	0.73	0.76	0.76	4.86%	521,532