Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.40	0.40	0.38	0.39	0.39	5.41%	228,912
Aug 12, 2026	0.41	0.41	0.37	0.37	0.37	-5.13%	351,047
Aug 11, 2026	0.40	0.42	0.39	0.39	0.39	-	404,860
Aug 10, 2026	0.39	0.39	0.38	0.39	0.39	4.00%	119,929
Aug 7, 2026	0.39	0.39	0.37	0.38	0.38	1.35%	238,738
Aug 6, 2026	0.38	0.38	0.37	0.37	0.37	-	201,724
Aug 5, 2026	0.37	0.39	0.37	0.37	0.37	-	342,539
Aug 4, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	91,005
Jul 31, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	55,236
Jul 30, 2026	0.38	0.38	0.37	0.37	0.37	-	94,046
Jul 29, 2026	0.38	0.38	0.36	0.37	0.37	-	225,042
Jul 28, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	196,704
Jul 27, 2026	0.39	0.39	0.37	0.38	0.38	-	226,901
Jul 24, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	149,254
Jul 23, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	119,989
Jul 22, 2026	0.37	0.38	0.36	0.36	0.36	-	351,784
Jul 21, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	181,606
Jul 20, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	200,263
Jul 17, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	351,553
Jul 16, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	617,306
Jul 15, 2026	0.34	0.34	0.34	0.34	0.34	-3.60%	219,735
Jul 14, 2026	0.35	0.35	0.34	0.35	0.35	0.72%	69,603
Jul 13, 2026	0.34	0.36	0.34	0.35	0.35	-	439,103
Jul 10, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	236,238
Jul 9, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	130,581
Jul 8, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	24,197
Jul 7, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	325,197
Jul 6, 2026	0.38	0.38	0.36	0.36	0.36	2.86%	62,400
Jul 3, 2026	0.37	0.38	0.35	0.35	0.35	-1.41%	1,126,816
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