Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintana Energy Inc (TSV: SEI )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 1.280 1.290 1.160 1.180 3,233,629 -0.07(-5.60%)
May 21, 2024 1.020 1.270 1.010 1.250 3,511,037 +0.25(+25.00%)
May 17, 2024 1.000 0 +0.01(+1.01%)
May 16, 2024 0.9700 1.010 0.9600 0.9900 1,018,263 +0.03(+3.13%)
May 15, 2024 1.050 1.050 0.9600 0.9600 989,070 -0.07(-6.80%)
May 14, 2024 1.030 1.050 1.000 1.030 430,722 +0.03(+3.00%)
May 13, 2024 0.9800 1.090 0.9800 1.000 1,617,499 +0.03(+3.09%)
May 10, 2024 0.9900 1.010 0.9600 0.9700 802,194 +0.00(+0.00%)
May 09, 2024 0.9900 0.9900 0.9550 0.9700 1,023,792 -0.01(-1.02%)
May 08, 2024 0.9900 1.000 0.9700 0.9800 561,755 +0.00(+0.00%)
May 07, 2024 0.9900 1.020 0.9800 0.9800 1,002,830 -0.01(-1.01%)
May 06, 2024 0.9700 1.010 0.9600 0.9900 1,357,769 +0.00(+0.00%)
May 03, 2024 1.010 1.030 0.9800 0.9900 2,504,430 -0.03(-2.94%)
May 02, 2024 1.080 1.080 1.015 1.020 1,665,607 -0.06(-5.56%)
May 01, 2024 1.100 1.120 1.060 1.080 1,355,793 -0.04(-3.57%)
Apr 30, 2024 1.120 1.130 1.040 1.120 1,973,784 +0.02(+1.82%)
Apr 29, 2024 1.000 1.165 1.000 1.100 3,002,416 +0.10(+10.00%)
Apr 26, 2024 1.080 1.080 0.9900 1.000 1,593,743 -0.06(-5.66%)
Apr 25, 2024 1.090 1.100 0.9800 1.060 2,360,146 -0.00(-0.47%)
Apr 24, 2024 1.050 1.190 0.9600 1.065 6,000,832 +0.04(+4.41%)
Apr 23, 2024 0.8500 1.030 0.8500 1.020 4,134,827 +0.20(+24.39%)
Apr 22, 2024 0.8600 0.9500 0.8200 0.8200 6,927,953 +0.24(+41.38%)
Apr 19, 2024 0.6000 0.6200 0.5800 0.5800 326,723 -0.03(-4.92%)
Apr 18, 2024 0.5400 0.6400 0.5300 0.6100 1,266,787 +0.08(+15.09%)
Apr 17, 2024 0.5200 0.5400 0.5100 0.5300 599,484 +0.02(+3.92%)
Apr 16, 2024 0.5100 0.5200 0.4950 0.5100 499,515 +0.00(+0.00%)
Apr 15, 2024 0.5500 0.5500 0.5100 0.5100 388,667 -0.03(-5.56%)
Apr 12, 2024 0.5500 0.5500 0.5100 0.5400 427,717 +0.00(+0.00%)
Apr 11, 2024 0.5400 0.5600 0.5400 0.5400 255,391 -0.01(-1.82%)
Apr 10, 2024 0.5300 0.5500 0.5300 0.5500 191,624 +0.01(+1.85%)
Apr 09, 2024 0.5400 0.5400 0.5300 0.5400 128,548 +0.01(+1.89%)
Apr 08, 2024 0.5800 0.5800 0.5300 0.5300 735,567 -0.03(-5.36%)
Apr 05, 2024 0.5300 0.5600 0.5300 0.5600 545,421 +0.04(+7.69%)
Apr 04, 2024 0.5700 0.5700 0.5200 0.5200 558,909 -0.05(-8.77%)
Apr 03, 2024 0.5400 0.5900 0.5400 0.5700 785,102 +0.02(+3.64%)
Apr 02, 2024 0.5700 0.5700 0.5350 0.5500 606,179 -0.01(-1.79%)
Apr 01, 2024 0.5800 0.5900 0.5500 0.5600 294,235 -0.01(-1.75%)
Mar 28, 2024 0.5700 0 -0.01(-1.72%)
Mar 27, 2024 0.5500 0.5900 0.5500 0.5800 744,911 +0.03(+5.45%)
Mar 26, 2024 0.5500 0.5700 0.5300 0.5500 581,784 +0.00(+0.00%)
Mar 25, 2024 0.5500 0.5800 0.5300 0.5500 1,051,576 +0.00(+0.00%)
Mar 22, 2024 0.5200 0.5500 0.5100 0.5500 1,025,725 +0.03(+5.77%)
Mar 21, 2024 0.5100 0.5300 0.5000 0.5200 899,267 +0.02(+4.00%)
Mar 20, 2024 0.5000 0.5100 0.4900 0.5000 951,453 -0.01(-1.96%)
Mar 19, 2024 0.5300 0.5300 0.5000 0.5100 715,810 -0.02(-3.77%)
Mar 18, 2024 0.5000 0.5300 0.5000 0.5300 1,114,941 +0.04(+8.16%)
Mar 15, 2024 0.5100 0.5300 0.4800 0.4900 2,534,594 -0.03(-5.77%)
Mar 14, 2024 0.4050 0.5400 0.4050 0.5200 3,184,544 +0.11(+28.40%)
Mar 13, 2024 0.4050 0.4150 0.4000 0.4050 150,565 -0.00(-1.22%)
Mar 12, 2024 0.4200 0.4200 0.4050 0.4100 385,696 -0.02(-3.53%)
Mar 11, 2024 0.4450 0.4450 0.4250 0.4250 311,112 -0.02(-4.06%)
Mar 08, 2024 0.4200 0.4600 0.4150 0.4430 1,456,157 +0.03(+6.75%)
Mar 07, 2024 0.3800 0.4300 0.3800 0.4150 713,451 +0.03(+7.79%)
Mar 06, 2024 0.3850 0.3900 0.3800 0.3850 622,955 +0.00(+0.00%)
Mar 05, 2024 0.3900 0.3900 0.3700 0.3850 505,302 +0.00(+0.00%)
Mar 04, 2024 0.4000 0.4000 0.3800 0.3850 1,315,875 +0.01(+1.32%)
Mar 01, 2024 0.3750 0.3900 0.3700 0.3800 1,694,833 -0.01(-1.30%)
Feb 29, 2024 0.3900 0.3900 0.3750 0.3850 693,396 +0.00(+0.00%)
Feb 28, 2024 0.3850 0.4050 0.3750 0.3850 1,008,195 +0.00(+0.00%)
Feb 27, 2024 0.4050 0.4050 0.3750 0.3850 2,030,753 -0.02(-4.47%)
Feb 26, 2024 0.4300 0.4300 0.4000 0.4030 1,458,121 -0.02(-4.05%)
Feb 23, 2024 0.4300 0.4330 0.4150 0.4200 534,469 -0.01(-1.18%)
Feb 22, 2024 0.4450 0.4450 0.4200 0.4250 569,846 -0.02(-3.41%)
Feb 21, 2024 0.4500 0.4500 0.4350 0.4400 616,678 +0.00(+0.00%)
Feb 20, 2024 0.4450 0.4500 0.4400 0.4400 760,659 -0.01(-1.12%)
Feb 16, 2024 0.4450 0 +0.02(+4.71%)
Feb 15, 2024 0.4450 0.4450 0.4100 0.4250 841,102 -0.02(-3.41%)
Feb 14, 2024 0.4500 0.4500 0.4300 0.4400 416,308 -0.01(-2.22%)
Feb 13, 2024 0.4500 0.4550 0.4350 0.4500 529,320 +0.00(+0.00%)
Feb 12, 2024 0.4350 0.4500 0.4250 0.4500 492,424 +0.02(+4.65%)
Feb 09, 2024 0.4250 0.4450 0.4150 0.4300 744,778 +0.01(+2.38%)
Feb 08, 2024 0.4200 0.4450 0.4150 0.4200 1,056,829 +0.01(+1.20%)
Feb 07, 2024 0.4400 0.4400 0.4000 0.4150 1,035,354 -0.01(-2.35%)
Feb 06, 2024 0.4400 0.4500 0.4250 0.4250 538,996 -0.01(-1.16%)
Feb 05, 2024 0.4400 0.4500 0.4250 0.4300 1,122,831 -0.03(-6.11%)
Feb 02, 2024 0.4600 0.4650 0.4400 0.4580 528,008 +0.00(+0.66%)
Feb 01, 2024 0.4750 0.4750 0.4450 0.4550 405,776 -0.02(-5.21%)
Jan 31, 2024 0.4800 0.4800 0.4500 0.4800 491,160 +0.01(+3.23%)
Jan 30, 2024 0.4900 0.4900 0.4630 0.4650 605,038 -0.01(-3.12%)
Jan 29, 2024 0.5100 0.5200 0.4700 0.4800 914,030 -0.03(-5.88%)
Jan 26, 2024 0.5000 0.5200 0.4800 0.5100 2,079,834 +0.06(+13.33%)
Jan 25, 2024 0.4650 0.4800 0.4500 0.4500 439,921 -0.02(-4.26%)
Jan 24, 2024 0.5100 0.5200 0.4700 0.4700 1,021,947 -0.03(-6.00%)
Jan 23, 2024 0.4850 0.5100 0.4750 0.5000 1,324,820 +0.03(+5.26%)
Jan 22, 2024 0.4500 0.4850 0.4350 0.4750 831,147 +0.02(+5.56%)
Jan 19, 2024 0.4400 0.4500 0.4200 0.4500 935,344 +0.02(+3.45%)
Jan 18, 2024 0.4200 0.4500 0.4200 0.4350 1,051,852 +0.02(+4.82%)
Jan 17, 2024 0.4050 0.4150 0.3850 0.4150 730,478 +0.01(+2.47%)
Jan 16, 2024 0.4100 0.4150 0.3800 0.4050 2,244,759 +0.01(+1.25%)
Jan 15, 2024 0.4200 0.4300 0.3950 0.4000 557,332 -0.01(-3.61%)
Jan 12, 2024 0.4350 0.4350 0.4000 0.4150 808,596 -0.01(-1.19%)
Jan 11, 2024 0.4300 0.4450 0.4200 0.4200 814,584 +0.01(+1.20%)
Jan 10, 2024 0.5200 0.5200 0.3800 0.4150 3,506,839 +0.10(+31.75%)
Jan 09, 2024 0.3300 0.3300 0.3150 0.3150 77,915 -0.01(-3.08%)
Jan 08, 2024 0.3250 0.3400 0.3150 0.3250 318,029 +0.00(+0.00%)
Jan 05, 2024 0.3350 0.3350 0.3250 0.3250 114,563 -0.01(-1.52%)
Jan 04, 2024 0.3300 0.3400 0.3250 0.3300 156,404 +0.00(+0.00%)
Jan 03, 2024 0.3500 0.3500 0.3300 0.3300 613,017 -0.01(-4.35%)
Jan 02, 2024 0.3300 0.3450 0.3100 0.3450 2,357,478 +0.04(+15.00%)
Dec 29, 2023 0.3000 0 +0.01(+3.45%)
Dec 28, 2023 0.2700 0.3000 0.2700 0.2900 296,495 +0.02(+7.41%)
Dec 27, 2023 0.2700 0.2750 0.2650 0.2700 274,324 +0.01(+1.89%)
Dec 22, 2023 0.2650 0 +0.01(+1.92%)
Dec 21, 2023 0.2600 0.2600 0.2550 0.2600 39,481 +0.00(+0.00%)
Dec 20, 2023 0.2700 0.2700 0.2600 0.2600 48,850 -0.01(-1.89%)
Dec 19, 2023 0.2700 0.2700 0.2600 0.2650 229,937 -0.01(-1.85%)
Dec 18, 2023 0.2750 0.2750 0.2600 0.2700 93,726 -0.01(-1.82%)
Dec 15, 2023 0.2700 0.2800 0.2600 0.2750 62,374 +0.02(+5.77%)
Dec 14, 2023 0.2900 0.2900 0.2400 0.2600 297,980 +0.01(+4.00%)
Dec 13, 2023 0.2400 0.2550 0.2300 0.2500 320,328 +0.01(+4.17%)
Dec 12, 2023 0.2600 0.2600 0.2400 0.2400 448,776 -0.02(-7.69%)
Dec 11, 2023 0.2800 0.2800 0.2600 0.2600 109,565 -0.01(-3.70%)
Dec 08, 2023 0.2650 0.2850 0.2650 0.2700 174,767 +0.01(+1.89%)
Dec 07, 2023 0.2850 0.2850 0.2600 0.2650 251,416 -0.02(-7.02%)
Dec 06, 2023 0.2950 0.2950 0.2800 0.2850 366,175 -0.01(-1.72%)
Dec 05, 2023 0.3000 0.3000 0.2900 0.2900 492,352 -0.01(-1.69%)
Dec 04, 2023 0.2800 0.3000 0.2800 0.2950 133,744 -0.01(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.