Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.37	0.38	0.37	0.38	-	7.04%	318,956
Jul 2, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	367,845
Jun 30, 2026	0.36	0.36	0.35	0.35	0.35	-	161,381
Jun 29, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	445,058
Jun 26, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	523,043
Jun 25, 2026	0.37	0.37	0.35	0.35	0.35	-1.41%	418,195
Jun 24, 2026	0.38	0.38	0.36	0.36	0.36	-4.05%	361,814
Jun 23, 2026	0.39	0.39	0.37	0.37	0.37	-1.99%	677,733
Jun 22, 2026	0.40	0.40	0.38	0.38	0.38	-1.95%	141,966
Jun 19, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	110,527
Jun 18, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	627,682
Jun 17, 2026	0.42	0.42	0.39	0.40	0.40	-1.23%	110,516
Jun 16, 2026	0.42	0.42	0.40	0.41	0.41	0.62%	139,937
Jun 15, 2026	0.41	0.41	0.40	0.40	0.40	0.63%	271,850
Jun 12, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	544,716
Jun 11, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	205,760
Jun 10, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	1,451,770
Jun 9, 2026	0.42	0.42	0.42	0.42	0.42	-	146,716
Jun 8, 2026	0.42	0.43	0.42	0.42	0.42	-	307,255
Jun 5, 2026	0.45	0.45	0.41	0.42	0.42	-5.68%	383,307
Jun 4, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	365,224
Jun 3, 2026	0.43	0.44	0.42	0.43	0.43	-2.30%	384,395
Jun 2, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	190,363
Jun 1, 2026	0.43	0.44	0.43	0.43	0.43	1.19%	291,782
May 29, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	184,165
May 28, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	750,567
May 27, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	593,320
May 26, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	1,561,419
May 25, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	456,545
May 22, 2026	0.43	0.44	0.43	0.44	0.44	-0.57%	395,240
May 21, 2026	0.45	0.45	0.43	0.44	0.44	-1.69%	1,134,762
May 20, 2026	0.45	0.45	0.44	0.45	0.45	-	673,179
May 19, 2026	0.47	0.47	0.45	0.45	0.45	-8.25%	2,990,247
May 15, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	983,691
May 14, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	105,549
May 13, 2026	0.50	0.52	0.49	0.52	0.52	-	605,780
May 12, 2026	0.51	0.52	0.51	0.52	0.52	-	355,783
May 11, 2026	0.53	0.53	0.51	0.52	0.52	1.96%	157,732
May 8, 2026	0.52	0.52	0.51	0.51	0.51	-	256,475
May 7, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	1,811,593
May 6, 2026	0.51	0.53	0.50	0.52	0.52	1.96%	801,775
May 5, 2026	0.52	0.52	0.50	0.51	0.51	-	769,706
May 4, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	749,105
May 1, 2026	0.53	0.54	0.52	0.53	0.53	-	139,789
Apr 30, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	1,184,282
Apr 29, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	92,685
Apr 28, 2026	0.53	0.56	0.52	0.56	0.56	7.69%	1,044,135
Apr 27, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	202,566
Apr 24, 2026	0.55	0.55	0.53	0.53	0.53	-4.50%	231,942
Apr 23, 2026	0.54	0.56	0.54	0.56	0.56	0.91%	475,158