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

Sintana Energy Inc (TSV: SEI )

1.010 +0.010 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Nov 22, 2024 1.000 1.060 1.000 1.010 276,377 +0.01(+1.00%)
Nov 21, 2024 0.9500 1.030 0.9400 1.000 454,574 +0.05(+5.26%)
Nov 20, 2024 0.9300 0.9900 0.9300 0.9500 571,799 +0.03(+3.26%)
Nov 19, 2024 0.9500 0.9600 0.9100 0.9200 168,324 -0.01(-1.08%)
Nov 18, 2024 0.9700 0.9800 0.9300 0.9300 360,242 -0.01(-1.06%)
Nov 15, 2024 0.8900 0.9400 0.8600 0.9400 429,081 +0.08(+9.30%)
Nov 14, 2024 0.8800 0.9000 0.8500 0.8600 591,289 -0.01(-1.15%)
Nov 13, 2024 0.9000 0.9200 0.8700 0.8700 640,786 -0.02(-2.25%)
Nov 12, 2024 0.8900 0.9200 0.8900 0.8900 343,389 -0.02(-2.20%)
Nov 11, 2024 0.9400 0.9400 0.8900 0.9100 521,500 -0.03(-3.19%)
Nov 08, 2024 0.9900 0.9900 0.9350 0.9400 698,720 -0.07(-6.93%)
Nov 07, 2024 0.8900 1.015 0.8800 1.010 1,386,920 +0.07(+7.45%)
Nov 06, 2024 0.9600 1.000 0.9200 0.9400 642,061 -0.03(-3.09%)
Nov 05, 2024 1.000 1.000 0.9700 0.9700 321,576 -0.04(-3.96%)
Nov 04, 2024 1.010 1.020 0.9700 1.010 477,017 +0.02(+1.51%)
Nov 01, 2024 1.030 1.030 0.9800 0.9950 412,813 -0.02(-1.49%)
Oct 31, 2024 1.090 1.090 1.010 1.010 364,534 -0.02(-1.94%)
Oct 30, 2024 1.040 1.065 1.030 1.030 327,703 -0.01(-1.44%)
Oct 29, 2024 1.050 1.075 1.040 1.045 654,117 -0.01(-0.48%)
Oct 28, 2024 1.110 1.110 1.025 1.050 1,529,165 -0.05(-4.55%)
Oct 25, 2024 1.120 1.140 1.090 1.100 388,597 +0.01(+0.92%)
Oct 24, 2024 1.100 1.110 1.085 1.090 270,771 +0.01(+0.93%)
Oct 23, 2024 1.090 1.120 1.080 1.080 281,752 -0.02(-1.82%)
Oct 22, 2024 1.130 1.130 1.085 1.100 862,317 -0.05(-4.35%)
Oct 21, 2024 1.120 1.160 1.110 1.150 764,554 +0.04(+3.60%)
Oct 18, 2024 1.130 1.130 1.100 1.110 422,453 +0.00(+0.00%)
Oct 17, 2024 1.130 1.140 1.110 1.110 339,560 +0.00(+0.00%)
Oct 16, 2024 1.120 1.135 1.110 1.110 130,692 -0.01(-0.89%)
Oct 15, 2024 1.070 1.150 1.070 1.120 478,563 +0.01(+0.90%)
Oct 11, 2024 1.110 0 -0.01(-0.89%)
Oct 10, 2024 1.100 1.150 1.100 1.120 414,709 +0.02(+1.82%)
Oct 09, 2024 1.100 1.130 1.090 1.100 200,187 -0.01(-0.90%)
Oct 08, 2024 1.140 1.140 1.080 1.110 497,000 -0.03(-2.63%)
Oct 07, 2024 1.150 1.160 1.120 1.140 234,616 -0.03(-2.15%)
Oct 04, 2024 1.170 1.180 1.130 1.165 417,669 -0.00(-0.43%)
Oct 03, 2024 1.140 1.170 1.140 1.170 121,530 +0.01(+0.86%)
Oct 02, 2024 1.150 1.170 1.120 1.160 282,299 -0.01(-0.85%)
Oct 01, 2024 1.230 1.230 1.150 1.170 405,774 -0.05(-4.10%)
Sep 30, 2024 1.090 1.220 1.090 1.220 716,971 +0.14(+12.96%)
Sep 27, 2024 1.140 1.140 1.080 1.080 200,853 -0.05(-4.42%)
Sep 26, 2024 1.150 1.150 1.080 1.130 455,201 -0.01(-0.88%)
Sep 25, 2024 1.190 1.190 1.120 1.140 357,582 -0.06(-5.00%)
Sep 24, 2024 1.080 1.240 1.060 1.200 642,325 +0.12(+11.11%)
Sep 23, 2024 1.080 1.080 1.060 1.080 100,419 +0.00(+0.00%)
Sep 20, 2024 1.050 1.080 1.040 1.080 116,943 +0.03(+2.86%)
Sep 19, 2024 1.060 1.065 1.040 1.050 100,621 +0.00(+0.00%)
Sep 18, 2024 1.040 1.060 1.020 1.050 96,700 +0.01(+0.96%)
Sep 17, 2024 1.080 1.080 1.020 1.040 165,793 -0.02(-1.89%)
Sep 16, 2024 1.080 1.100 1.040 1.060 437,240 -0.02(-1.85%)
Sep 13, 2024 1.050 1.100 1.040 1.080 477,518 +0.04(+3.85%)
Sep 12, 2024 1.010 1.050 1.010 1.040 331,458 +0.03(+2.97%)
Sep 11, 2024 1.000 1.025 0.9800 1.010 309,221 +0.01(+1.00%)
Sep 10, 2024 1.070 1.070 0.9600 1.000 712,348 -0.07(-6.54%)
Sep 09, 2024 1.020 1.080 0.9900 1.070 551,831 -0.01(-0.93%)
Sep 06, 2024 1.010 1.090 0.9700 1.080 635,922 +0.07(+6.93%)
Sep 05, 2024 1.050 1.060 0.9950 1.010 438,350 -0.03(-2.88%)
Sep 04, 2024 1.060 1.060 1.020 1.040 170,467 -0.02(-1.89%)
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.