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

Sintana Energy Inc (TSV: SEI )

1.000 -0.060 (-5.66%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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%)
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.