Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.41	0.42	0.41	0.42	-	3.75%	164,160
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
Apr 22, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	336,178
Apr 21, 2026	0.54	0.56	0.53	0.54	0.54	-1.82%	479,875
Apr 20, 2026	0.57	0.57	0.53	0.55	0.55	-	485,192
Apr 17, 2026	0.59	0.59	0.53	0.55	0.55	-8.33%	2,447,740
Apr 16, 2026	0.60	0.62	0.58	0.60	0.60	-1.64%	1,272,482
Apr 15, 2026	0.59	0.61	0.59	0.61	0.61	-	464,153
Apr 14, 2026	0.61	0.61	0.57	0.61	0.61	-	316,533
Apr 13, 2026	0.59	0.63	0.57	0.61	0.61	3.39%	1,226,798
Apr 10, 2026	0.59	0.60	0.55	0.59	0.59	-1.67%	482,449
Apr 9, 2026	0.58	0.60	0.55	0.60	0.60	9.09%	1,305,237
Apr 8, 2026	0.52	0.57	0.50	0.55	0.55	-	1,649,003
Apr 7, 2026	0.54	0.55	0.53	0.55	0.55	3.77%	209,601
Apr 6, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	332,416
Apr 2, 2026	0.52	0.54	0.51	0.52	0.52	1.96%	410,908
Apr 1, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	583,615