Sentinel Energy Services Inc Class A (STRK) Exchange: NYSE
Data as of Aug. 18, 2025
$104.50 ($-2.50) -2.34%
Sentinel Energy Services Inc Class A - Daily Information
Click for more stock information on Sentinel Energy Services Inc Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $106.00 |
| Previous Close | $104.50 |
| High | $106.90 |
| Low | $104.11 |
| Adjusted Open | $106.00 |
| Previous Adjusted Close | $104.50 |
| Adjusted High | $106.90 |
| Adjusted Low | $104.11 |
Invest in Sentinel Energy Services Inc Class A (STRK)
Historical Stock Data for Sentinel Energy Services Inc Class A (STRK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | $106.00 | $106.90 | $104.11 | $104.50 | $104.50 | 285,205 |
| 2025-08-13 | $107.99 | $108.15 | $105.10 | $107.00 | $107.00 | 306,085 |
| 2025-08-12 | $109.30 | $109.30 | $107.70 | $108.00 | $108.00 | 325,710 |
| 2025-08-11 | $110.74 | $110.74 | $108.02 | $109.17 | $109.17 | 261,710 |
| 2025-08-08 | $109.80 | $109.81 | $108.22 | $109.00 | $109.00 | 134,293 |
| 2025-08-07 | $107.99 | $109.75 | $106.73 | $109.40 | $109.40 | 216,920 |
| 2025-08-06 | $106.00 | $108.19 | $105.90 | $106.05 | $106.05 | 127,532 |
| 2025-08-05 | $107.00 | $107.89 | $105.72 | $106.19 | $106.19 | 120,336 |
| 2025-08-04 | $108.06 | $108.99 | $106.00 | $106.77 | $106.77 | 195,981 |
| 2025-08-01 | $109.50 | $110.00 | $105.26 | $106.00 | $106.00 | 455,132 |
| 2025-07-31 | $104.80 | $111.67 | $104.76 | $111.21 | $111.21 | 409,978 |
| 2025-07-30 | $106.99 | $108.98 | $103.55 | $104.57 | $104.57 | 333,016 |
| 2025-07-29 | $105.00 | $107.00 | $104.04 | $106.98 | $106.98 | 268,474 |
| 2025-07-28 | $108.16 | $108.16 | $103.01 | $104.00 | $104.00 | 558,996 |
| 2025-07-25 | $110.71 | $111.95 | $104.00 | $107.90 | $107.90 | 356,829 |
| 2025-07-24 | $113.75 | $113.75 | $111.06 | $111.40 | $111.40 | 398,896 |
| 2025-07-23 | $114.00 | $115.00 | $112.66 | $114.24 | $114.24 | 235,799 |
| 2025-07-22 | $115.10 | $116.00 | $111.00 | $114.47 | $114.47 | 312,212 |
| 2025-07-21 | $119.00 | $119.00 | $116.48 | $117.59 | $117.59 | 205,809 |
| 2025-07-18 | $122.00 | $122.74 | $116.39 | $118.17 | $118.17 | 208,081 |
| 2025-07-17 | $118.71 | $121.41 | $118.01 | $121.37 | $121.37 | 207,687 |
| 2025-07-16 | $117.99 | $120.06 | $117.59 | $119.39 | $119.39 | 211,078 |
| 2025-07-15 | $120.20 | $120.20 | $116.58 | $118.78 | $118.78 | 202,246 |
| 2025-07-14 | $124.73 | $124.73 | $116.11 | $118.53 | $118.53 | 547,583 |
| 2025-07-11 | $127.99 | $129.48 | $121.57 | $122.50 | $122.50 | 343,374 |
| 2025-07-10 | $126.00 | $126.95 | $124.00 | $125.75 | $125.75 | 653,916 |
| 2025-07-09 | $126.00 | $127.13 | $123.00 | $124.50 | $124.50 | 538,050 |
| 2025-07-08 | $122.15 | $124.12 | $122.15 | $123.00 | $123.00 | 328,552 |
| 2025-07-07 | $122.86 | $122.86 | $120.15 | $120.80 | $120.80 | 509,045 |
| 2025-07-03 | $119.66 | $122.36 | $118.76 | $120.44 | $120.44 | 212,153 |
| 2025-07-02 | $120.69 | $120.70 | $115.65 | $118.06 | $118.06 | 906,097 |
| 2025-07-01 | $122.80 | $126.04 | $114.99 | $116.98 | $116.98 | 750,219 |
| 2025-06-30 | $107.00 | $125.72 | $107.00 | $121.01 | $121.01 | 1,172,933 |
| 2025-06-27 | $105.61 | $105.85 | $105.22 | $105.56 | $105.56 | 244,788 |
| 2025-06-26 | $105.64 | $105.64 | $104.97 | $105.23 | $105.23 | 223,764 |
| 2025-06-25 | $105.00 | $105.11 | $104.50 | $104.80 | $104.80 | 269,525 |
| 2025-06-24 | $103.53 | $104.50 | $103.53 | $103.80 | $103.80 | 133,275 |
| 2025-06-23 | $102.75 | $103.53 | $102.75 | $103.01 | $103.01 | 152,666 |
| 2025-06-20 | $103.85 | $104.00 | $102.63 | $102.68 | $102.68 | 230,043 |
| 2025-06-18 | $104.35 | $105.40 | $103.90 | $104.35 | $104.35 | 245,298 |
| 2025-06-17 | $104.50 | $104.50 | $102.19 | $103.90 | $103.90 | 153,700 |
| 2025-06-16 | $105.00 | $105.00 | $104.10 | $104.75 | $104.75 | 262,110 |
| 2025-06-13 | $104.31 | $105.50 | $104.10 | $104.50 | $104.50 | 214,233 |
| 2025-06-12 | $105.90 | $106.05 | $105.75 | $106.00 | $104.01 | 301,948 |
| 2025-06-11 | $106.89 | $106.99 | $106.50 | $106.72 | $104.72 | 232,205 |
| 2025-06-10 | $107.00 | $107.92 | $106.40 | $106.98 | $104.97 | 248,518 |
| 2025-06-09 | $107.46 | $108.25 | $106.50 | $107.94 | $105.91 | 519,615 |
| 2025-06-06 | $104.25 | $106.06 | $103.00 | $105.60 | $103.62 | 583,219 |
| 2025-06-05 | $108.49 | $108.49 | $100.26 | $101.74 | $99.83 | 508,885 |
| 2025-06-04 | $106.80 | $107.89 | $106.66 | $107.50 | $105.48 | 357,352 |
| 2025-06-03 | $106.25 | $107.00 | $105.09 | $106.05 | $104.06 | 469,445 |
| 2025-06-02 | $103.50 | $105.48 | $103.44 | $104.49 | $102.53 | 403,402 |
| 2025-05-30 | $101.78 | $104.00 | $101.58 | $103.16 | $103.16 | 653,092 |
| 2025-05-29 | $102.25 | $102.42 | $101.50 | $101.61 | $101.61 | 191,670 |
| 2025-05-28 | $102.40 | $102.70 | $101.70 | $102.02 | $102.02 | 230,030 |
| 2025-05-27 | $102.00 | $102.00 | $101.50 | $101.74 | $101.74 | 369,789 |
| 2025-05-23 | $100.12 | $101.75 | $100.12 | $100.99 | $100.99 | 450,625 |
| 2025-05-22 | $101.35 | $101.73 | $100.70 | $100.91 | $100.91 | 320,329 |
| 2025-05-21 | $100.55 | $101.13 | $98.50 | $100.00 | $100.00 | 541,346 |
| 2025-05-20 | $98.98 | $99.33 | $98.50 | $99.20 | $99.20 | 379,294 |
| 2025-05-19 | $96.92 | $98.48 | $96.52 | $98.47 | $98.47 | 365,545 |
| 2025-05-16 | $97.56 | $97.56 | $96.32 | $96.50 | $96.50 | 366,841 |
| 2025-05-15 | $96.90 | $96.95 | $95.06 | $96.54 | $96.54 | 443,241 |
| 2025-05-14 | $97.96 | $98.39 | $95.60 | $96.12 | $96.12 | 413,976 |
| 2025-05-13 | $97.99 | $98.24 | $96.38 | $97.03 | $97.03 | 364,723 |
| 2025-05-12 | $94.90 | $95.24 | $94.11 | $94.38 | $94.38 | 447,884 |
| 2025-05-09 | $92.48 | $92.90 | $92.00 | $92.65 | $92.65 | 227,525 |
| 2025-05-08 | $91.75 | $92.36 | $91.42 | $91.94 | $91.94 | 284,191 |
| 2025-05-07 | $90.80 | $91.26 | $90.55 | $90.55 | $90.55 | 51,744 |
| 2025-05-06 | $90.80 | $90.90 | $90.22 | $90.41 | $90.41 | 121,576 |
| 2025-05-05 | $90.70 | $90.97 | $89.50 | $90.25 | $90.25 | 114,264 |
| 2025-05-02 | $90.89 | $91.10 | $89.87 | $90.97 | $90.97 | 644,379 |
| 2025-05-01 | $90.60 | $91.49 | $89.24 | $89.50 | $89.50 | 107,951 |
| 2025-04-30 | $87.54 | $89.64 | $87.54 | $89.50 | $89.50 | 204,594 |
| 2025-04-29 | $86.88 | $89.52 | $86.58 | $89.00 | $89.00 | 132,807 |
| 2025-04-28 | $87.85 | $87.85 | $85.62 | $86.60 | $86.60 | 104,569 |
| 2025-04-25 | $86.35 | $87.50 | $86.00 | $86.68 | $86.68 | 266,560 |
| 2025-04-24 | $85.25 | $86.40 | $85.25 | $85.86 | $85.86 | 68,163 |
| 2025-04-23 | $86.74 | $87.00 | $85.37 | $85.57 | $85.57 | 318,285 |
| 2025-04-22 | $85.80 | $87.00 | $85.09 | $86.31 | $86.31 | 148,168 |
| 2025-04-21 | $85.72 | $85.75 | $84.25 | $85.00 | $85.00 | 106,533 |
| 2025-04-17 | $85.01 | $85.55 | $84.01 | $85.15 | $85.15 | 141,339 |
| 2025-04-16 | $83.75 | $85.11 | $83.61 | $84.93 | $84.93 | 181,892 |
| 2025-04-15 | $84.80 | $85.50 | $83.77 | $83.94 | $83.94 | 102,618 |
| 2025-04-14 | $85.00 | $85.98 | $83.60 | $84.21 | $84.21 | 149,390 |
| 2025-04-11 | $83.44 | $85.50 | $81.75 | $84.54 | $84.54 | 394,061 |
| 2025-04-10 | $82.50 | $83.50 | $81.49 | $81.68 | $81.68 | 132,896 |
| 2025-04-09 | $81.47 | $85.75 | $79.40 | $83.99 | $83.99 | 403,163 |
| 2025-04-08 | $82.29 | $83.83 | $81.06 | $81.13 | $81.13 | 146,813 |
| 2025-04-07 | $82.88 | $83.89 | $81.29 | $81.82 | $81.82 | 205,580 |
| 2025-04-04 | $84.74 | $86.00 | $83.66 | $83.90 | $83.90 | 212,653 |
| 2025-04-03 | $84.44 | $87.00 | $83.50 | $83.61 | $83.61 | 145,201 |
| 2025-04-02 | $86.90 | $87.49 | $85.27 | $85.71 | $85.71 | 108,319 |
| 2025-04-01 | $84.50 | $88.00 | $83.89 | $86.46 | $86.46 | 289,137 |
| 2025-03-31 | $84.00 | $84.99 | $83.09 | $84.01 | $84.01 | 298,940 |
| 2025-03-28 | $86.26 | $86.32 | $83.60 | $84.08 | $84.08 | 196,483 |
| 2025-03-27 | $85.66 | $87.15 | $85.17 | $85.94 | $85.94 | 146,138 |
| 2025-03-26 | $87.08 | $87.50 | $85.50 | $86.44 | $86.44 | 149,182 |
| 2025-03-25 | $87.30 | $87.85 | $86.26 | $87.03 | $87.03 | 377,537 |
| 2025-03-24 | $86.50 | $88.25 | $85.00 | $86.62 | $86.62 | 551,597 |
| 2025-03-21 | $83.10 | $86.33 | $82.50 | $85.00 | $85.00 | 749,545 |
| 2025-03-20 | $83.50 | $83.75 | $82.01 | $83.00 | $83.00 | 494,171 |
| 2025-03-19 | $86.25 | $86.65 | $83.70 | $83.90 | $83.90 | 501,476 |
| 2025-03-18 | $85.89 | $88.00 | $84.30 | $84.97 | $84.97 | 284,423 |
| 2025-03-17 | $90.50 | $90.50 | $87.07 | $88.20 | $88.20 | 138,254 |
| 2025-03-14 | $88.00 | $88.69 | $87.12 | $88.34 | $88.34 | 329,293 |
| 2025-03-13 | $88.34 | $89.08 | $86.75 | $86.77 | $85.57 | 221,896 |
| 2025-03-12 | $88.00 | $88.00 | $86.05 | $87.25 | $86.04 | 183,652 |
| 2025-03-11 | $85.27 | $88.57 | $85.00 | $87.03 | $85.83 | 331,615 |
| 2025-03-10 | $89.30 | $89.85 | $83.45 | $84.80 | $83.63 | 764,248 |
| 2025-03-07 | $93.70 | $94.10 | $91.91 | $92.40 | $91.12 | 91,235 |
| 2025-03-06 | $93.00 | $94.40 | $92.40 | $94.40 | $93.09 | 177,022 |
| 2025-03-05 | $93.68 | $94.50 | $92.25 | $94.35 | $93.04 | 140,493 |
| 2025-03-04 | $89.50 | $93.44 | $89.50 | $92.55 | $91.27 | 191,731 |
| 2025-03-03 | $94.75 | $95.00 | $89.50 | $90.24 | $88.99 | 274,212 |
| 2025-02-28 | $92.00 | $94.63 | $91.05 | $92.40 | $91.12 | 1,281,632 |
| 2025-02-27 | $94.50 | $94.50 | $91.50 | $91.59 | $90.32 | 382,523 |
| 2025-02-26 | $90.49 | $94.63 | $89.51 | $93.13 | $91.84 | 527,029 |
| 2025-02-25 | $91.50 | $92.34 | $89.00 | $90.75 | $89.49 | 376,754 |
| 2025-02-24 | $93.95 | $94.79 | $92.50 | $93.10 | $91.81 | 200,449 |
| 2025-02-21 | $99.10 | $99.10 | $92.12 | $93.01 | $93.01 | 225,726 |
| 2025-02-20 | $97.00 | $98.50 | $96.00 | $97.75 | $97.75 | 222,383 |
| 2025-02-19 | $100.00 | $100.25 | $95.40 | $95.78 | $95.78 | 383,588 |
| 2025-02-18 | $95.10 | $99.00 | $93.16 | $98.60 | $98.60 | 541,675 |
| 2025-02-14 | $90.20 | $94.35 | $90.02 | $94.04 | $94.04 | 242,885 |
| 2025-02-13 | $90.00 | $90.26 | $89.50 | $90.26 | $90.26 | 246,624 |
| 2025-02-12 | $89.70 | $92.25 | $88.02 | $90.00 | $90.00 | 459,925 |
| 2025-02-11 | $90.29 | $91.79 | $89.36 | $89.57 | $89.57 | 335,958 |
| 2025-02-10 | $89.05 | $89.99 | $88.00 | $89.50 | $89.50 | 616,625 |
| 2025-02-07 | $85.50 | $87.88 | $85.25 | $86.40 | $86.40 | 847,775 |
| 2025-02-06 | $85.75 | $95.00 | $84.55 | $84.60 | $84.60 | 658,883 |