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

Sintana Energy Inc (TSV: SEI )

1.220 +0.040 (+3.39%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 23, 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 (%)
Nov 30, 2023 0.3050 0.3050 0.2850 0.2850 183,730 -0.02(-5.00%)
Nov 29, 2023 0.2900 0.3100 0.2650 0.3000 645,754 +0.01(+3.45%)
Nov 28, 2023 0.3250 0.3300 0.2750 0.2900 1,059,934 -0.04(-12.12%)
Nov 27, 2023 0.3400 0.3400 0.3100 0.3300 449,685 -0.01(-1.49%)
Nov 24, 2023 0.3400 0.3450 0.3350 0.3350 155,800 -0.01(-1.47%)
Nov 23, 2023 0.3400 0.3400 0.3400 0.3400 2,059 +0.01(+1.49%)
Nov 22, 2023 0.3500 0.3500 0.3250 0.3350 238,029 -0.01(-1.47%)
Nov 21, 2023 0.3500 0.3500 0.3300 0.3400 249,726 -0.01(-2.86%)
Nov 20, 2023 0.3500 0.3500 0.3250 0.3500 225,141 +0.01(+2.94%)
Nov 17, 2023 0.3200 0.3450 0.3100 0.3400 359,309 +0.03(+7.94%)
Nov 16, 2023 0.3100 0.3200 0.3050 0.3150 67,555 +0.00(+0.00%)
Nov 15, 2023 0.3050 0.3250 0.3000 0.3150 434,955 +0.01(+3.28%)
Nov 14, 2023 0.3300 0.3300 0.3000 0.3050 520,487 -0.02(-4.69%)
Nov 13, 2023 0.3050 0.3300 0.3050 0.3200 138,779 +0.01(+1.59%)
Nov 10, 2023 0.3050 0.3150 0.3000 0.3150 320,197 -0.01(-1.56%)
Nov 09, 2023 0.3150 0.3200 0.3100 0.3200 40,123 +0.00(+0.00%)
Nov 08, 2023 0.3250 0.3250 0.3050 0.3200 270,381 -0.01(-1.54%)
Nov 07, 2023 0.3150 0.3300 0.3150 0.3250 109,930 +0.00(+0.00%)
Nov 06, 2023 0.3500 0.3500 0.3150 0.3250 355,600 -0.02(-4.41%)
Nov 03, 2023 0.3500 0.3500 0.3400 0.3400 337,764 +0.00(+0.00%)
Nov 02, 2023 0.3450 0.3500 0.3350 0.3400 473,175 -0.00(-1.45%)
Nov 01, 2023 0.3500 0.3550 0.3450 0.3450 227,028 -0.01(-1.43%)
Oct 31, 2023 0.3500 0.3500 0.3350 0.3500 437,986 +0.01(+1.45%)
Oct 30, 2023 0.3500 0.3500 0.3400 0.3450 141,664 +0.00(+1.47%)
Oct 27, 2023 0.3300 0.3500 0.3200 0.3400 548,064 +0.02(+6.25%)
Oct 26, 2023 0.3250 0.3300 0.3150 0.3200 178,596 +0.01(+1.59%)
Oct 25, 2023 0.3100 0.3300 0.3050 0.3150 260,384 +0.01(+1.61%)
Oct 24, 2023 0.3150 0.3150 0.3000 0.3100 233,000 +0.01(+1.64%)
Oct 23, 2023 0.2900 0.3100 0.2900 0.3050 321,923 +0.02(+7.02%)
Oct 20, 2023 0.2800 0.3000 0.2800 0.2850 104,721 +0.01(+5.56%)
Oct 19, 2023 0.2750 0.2850 0.2700 0.2700 204,615 +0.00(+0.00%)
Oct 18, 2023 0.2550 0.2800 0.2500 0.2700 160,134 +0.02(+8.00%)
Oct 17, 2023 0.2450 0.2500 0.2450 0.2500 79,000 +0.00(+0.00%)
Oct 16, 2023 0.2500 0.2600 0.2500 0.2500 164,254 +0.00(+0.00%)
Oct 13, 2023 0.2400 0.2550 0.2400 0.2500 67,625 +0.01(+4.17%)
Oct 12, 2023 0.2700 0.2700 0.2400 0.2400 301,322 -0.03(-11.11%)
Oct 11, 2023 0.2850 0.2850 0.2700 0.2700 28,733 +0.00(+0.00%)
Oct 10, 2023 0.2700 0.2800 0.2700 0.2700 80,408 +0.01(+3.85%)
Oct 06, 2023 0.2600 0 +0.02(+8.33%)
Oct 05, 2023 0.2550 0.2600 0.2400 0.2400 93,100 -0.01(-2.04%)
Oct 04, 2023 0.2700 0.2700 0.2350 0.2450 295,770 -0.03(-9.26%)
Oct 03, 2023 0.2700 0.2700 0.2550 0.2700 153,150 +0.01(+1.89%)
Oct 02, 2023 0.2800 0.2850 0.2650 0.2650 316,760 -0.01(-3.64%)
Sep 29, 2023 0.2750 0.2850 0.2600 0.2750 331,944 +0.00(+0.00%)
Sep 28, 2023 0.2900 0.2900 0.2700 0.2750 970,332 -0.02(-8.33%)
Sep 27, 2023 0.3250 0.3300 0.2850 0.3000 659,834 -0.04(-13.04%)
Sep 26, 2023 0.3200 0.3450 0.3100 0.3450 233,844 +0.01(+2.99%)
Sep 25, 2023 0.3350 0.3350 0.3200 0.3350 296,916 +0.01(+1.52%)
Sep 22, 2023 0.3300 0.3300 0.3100 0.3300 146,280 +0.00(+0.00%)
Sep 21, 2023 0.2700 0.3450 0.2700 0.3300 656,807 +0.05(+17.86%)
Sep 20, 2023 0.2600 0.2900 0.2600 0.2800 84,365 +0.02(+7.69%)
Sep 19, 2023 0.2800 0.2800 0.2550 0.2600 321,627 -0.02(-7.14%)
Sep 18, 2023 0.2950 0.2950 0.2800 0.2800 226,001 -0.01(-3.45%)
Sep 15, 2023 0.3050 0.3050 0.2850 0.2900 175,535 -0.02(-4.92%)
Sep 14, 2023 0.2850 0.3050 0.2800 0.3050 511,722 +0.02(+7.02%)
Sep 13, 2023 0.2950 0.3000 0.2850 0.2850 154,691 -0.01(-1.72%)
Sep 12, 2023 0.2800 0.2900 0.2800 0.2900 236,103 +0.01(+5.45%)
Sep 11, 2023 0.2900 0.2900 0.2750 0.2750 164,900 -0.01(-1.79%)
Sep 08, 2023 0.2800 0.2800 0.2800 0.2800 7,975 -0.00(-1.75%)
Sep 07, 2023 0.2850 0.2850 0.2850 0.2850 6,991 +0.01(+5.56%)
Sep 06, 2023 0.2750 0.3000 0.2700 0.2700 17,975 -0.01(-3.57%)
Sep 05, 2023 0.3050 0.3050 0.2800 0.2800 195,806 -0.02(-6.67%)
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.