Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.61	0.61	0.56	0.57	0.57	-3.39%	533,871
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
Feb 14, 2025	0.73	0.73	0.69	0.72	0.72	-	432,300
Feb 13, 2025	0.72	0.73	0.72	0.72	0.72	-	275,800
Feb 12, 2025	0.70	0.72	0.68	0.72	0.72	7.46%	274,911
Feb 11, 2025	0.72	0.72	0.67	0.67	0.67	-6.94%	225,613
Feb 10, 2025	0.71	0.73	0.70	0.72	0.72	2.86%	292,400
Feb 7, 2025	0.72	0.72	0.67	0.70	0.70	-2.78%	493,500
Feb 6, 2025	0.70	0.73	0.66	0.72	0.72	1.41%	1,341,800
Feb 5, 2025	0.75	0.77	0.70	0.71	0.71	-5.33%	644,100
Feb 4, 2025	0.74	0.77	0.73	0.75	0.75	1.35%	224,000
Feb 3, 2025	0.72	0.80	0.72	0.74	0.74	-1.33%	381,932
Jan 31, 2025	0.78	0.79	0.74	0.75	0.75	-2.60%	267,341
Jan 30, 2025	0.76	0.77	0.76	0.77	0.77	2.67%	77,100
Jan 29, 2025	0.73	0.77	0.73	0.75	0.75	-	250,300
Jan 28, 2025	0.75	0.76	0.72	0.75	0.75	2.74%	386,240
Jan 27, 2025	0.70	0.78	0.70	0.73	0.73	1.39%	641,000
Jan 24, 2025	0.77	0.77	0.70	0.72	0.72	-4.00%	769,500
Jan 23, 2025	0.79	0.79	0.75	0.75	0.75	-5.06%	641,548
Jan 22, 2025	0.77	0.81	0.77	0.79	0.79	2.60%	409,100
Jan 21, 2025	0.81	0.83	0.77	0.77	0.77	-4.94%	750,530
Jan 20, 2025	0.80	0.82	0.79	0.81	0.81	2.53%	370,500
Jan 17, 2025	0.89	0.90	0.79	0.79	0.79	-7.06%	815,500