Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	335,200
Oct 10, 2025	0.54	0.57	0.53	0.56	0.56	3.70%	444,600
Oct 9, 2025	0.59	0.61	0.54	0.54	0.54	-18.18%	2,226,900
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%	157,500
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%	363,600
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%	377,000
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%	309,900
Sep 24, 2025	0.63	0.65	0.61	0.64	0.64	0.79%	137,700
Sep 23, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	60,200
Sep 22, 2025	0.70	0.70	0.63	0.64	0.64	-3.03%	59,035
Sep 19, 2025	0.63	0.68	0.63	0.66	0.66	4.76%	107,423
Sep 18, 2025	0.67	0.68	0.63	0.63	0.63	-7.35%	115,840
Sep 17, 2025	0.63	0.71	0.63	0.68	0.68	-	220,021
Sep 16, 2025	0.68	0.68	0.65	0.68	0.68	-	70,800
Sep 15, 2025	0.69	0.70	0.66	0.68	0.68	-4.23%	109,500
Sep 12, 2025	0.64	0.73	0.63	0.71	0.71	7.58%	371,135
Sep 11, 2025	0.61	0.67	0.60	0.66	0.66	8.20%	259,305
Sep 10, 2025	0.60	0.61	0.58	0.61	0.61	5.17%	68,900
Sep 9, 2025	0.58	0.58	0.57	0.58	0.58	-	126,000
Sep 8, 2025	0.59	0.59	0.58	0.58	0.58	-	33,323
Sep 5, 2025	0.59	0.59	0.58	0.58	0.58	-4.92%	62,925
Sep 4, 2025	0.58	0.61	0.57	0.61	0.61	5.17%	89,600
Sep 3, 2025	0.57	0.58	0.55	0.58	0.58	1.75%	203,200
Sep 2, 2025	0.59	0.59	0.56	0.57	0.57	-	215,900
Aug 29, 2025	0.60	0.60	0.57	0.57	0.57	-1.72%	147,100
Aug 28, 2025	0.59	0.61	0.57	0.58	0.58	-	123,324
Aug 27, 2025	0.57	0.58	0.55	0.58	0.58	-	141,400
Aug 26, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	26,000
Aug 25, 2025	0.62	0.62	0.56	0.59	0.59	-3.28%	399,641
Aug 22, 2025	0.60	0.62	0.60	0.61	0.61	-1.61%	61,815
Aug 21, 2025	0.64	0.64	0.60	0.62	0.62	-6.06%	89,931
Aug 20, 2025	0.57	0.66	0.56	0.66	0.66	15.79%	373,303
Aug 19, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	130,635
Aug 18, 2025	0.62	0.62	0.58	0.58	0.58	-4.13%	124,224
Aug 15, 2025	0.63	0.63	0.60	0.61	0.61	0.83%	46,200
Aug 14, 2025	0.63	0.63	0.60	0.60	0.60	-1.64%	140,700
Aug 13, 2025	0.61	0.64	0.60	0.61	0.61	1.67%	93,936