Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.51	0.51	0.46	0.49	0.49	-2.00%	1,189,553
Feb 26, 2026	0.52	0.52	0.48	0.50	0.50	2.04%	206,918
Feb 25, 2026	0.50	0.51	0.49	0.49	0.49	2.08%	300,162
Feb 24, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	1,107,280
Feb 23, 2026	0.51	0.51	0.47	0.47	0.47	-9.62%	863,223
Feb 20, 2026	0.51	0.52	0.48	0.52	0.52	-1.89%	1,193,273
Feb 19, 2026	0.49	0.55	0.48	0.53	0.53	9.28%	1,862,663
Feb 18, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	871,561
Feb 17, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	250,831
Feb 13, 2026	0.45	0.46	0.44	0.46	0.46	3.41%	1,304,787
Feb 12, 2026	0.46	0.47	0.44	0.44	0.44	-5.38%	1,695,829
Feb 11, 2026	0.44	0.48	0.44	0.47	0.47	6.90%	746,062
Feb 10, 2026	0.45	0.45	0.44	0.44	0.44	-	90,334
Feb 9, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	369,217
Feb 6, 2026	0.43	0.45	0.43	0.44	0.44	4.76%	231,230
Feb 5, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	329,868
Feb 4, 2026	0.46	0.46	0.44	0.44	0.44	-	130,991
Feb 3, 2026	0.46	0.46	0.44	0.44	0.44	-1.14%	151,931
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