Sintana Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	17,020
Oct 9, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	150,100
Oct 8, 2026	0.39	0.40	0.37	0.39	0.39	-3.75%	111,601
Oct 7, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	184,120
Oct 6, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	182,575
Oct 5, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	322,375
Oct 2, 2026	0.38	0.41	0.37	0.41	0.41	9.33%	650,982
Oct 1, 2026	0.36	0.38	0.35	0.38	0.38	8.70%	119,310
Sep 30, 2026	0.37	0.37	0.34	0.35	0.35	-4.17%	637,544
Sep 29, 2026	0.39	0.39	0.25	0.36	0.36	-6.49%	2,715,699
Sep 28, 2026	0.38	0.39	0.38	0.39	0.39	-	332,000
Sep 25, 2026	0.40	0.40	0.39	0.39	0.39	-	33,217
Sep 24, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	28,248
Sep 23, 2026	0.38	0.39	0.38	0.39	0.39	-1.27%	42,763
Sep 22, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	99,373
Sep 21, 2026	0.40	0.40	0.39	0.39	0.39	1.32%	69,020
Sep 18, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	68,220
Sep 17, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	71,206
Sep 16, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	61,011
Sep 15, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	186,354
Sep 14, 2026	0.39	0.40	0.39	0.39	0.39	-	37,370
Sep 11, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	136,550
Sep 10, 2026	0.39	0.41	0.36	0.38	0.38	-2.56%	1,733,203
Sep 9, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	851,649
Sep 8, 2026	0.40	0.40	0.40	0.40	0.40	-	26,780
Sep 4, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	70,787
Sep 3, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	160,500
Sep 2, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	24,438
Sep 1, 2026	0.39	0.40	0.39	0.39	0.39	-	70,557
Aug 31, 2026	0.39	0.40	0.39	0.39	0.39	-	41,147
Aug 28, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	160,119
Aug 27, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	160,364
Aug 26, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	204,528
Aug 25, 2026	0.40	0.42	0.40	0.41	0.41	-	262,292
Aug 24, 2026	0.42	0.42	0.40	0.41	0.41	-	73,373
Aug 21, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	34,950
Aug 20, 2026	0.42	0.43	0.41	0.42	0.42	2.47%	371,055
Aug 19, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	108,070
Aug 18, 2026	0.41	0.42	0.41	0.41	0.41	-	122,357
Aug 17, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	105,700
Aug 14, 2026	0.41	0.42	0.40	0.42	0.42	6.41%	207,730
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