Skip to main content

Sintana Energy Inc (TSV: SEI )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.090 1.140 1.090 1.110 173,998 +0.02(+1.83%)
Aug 29, 2024 1.120 1.120 1.085 1.090 130,510 -0.02(-1.80%)
Aug 28, 2024 1.110 1.110 1.080 1.110 452,876 +0.00(+0.00%)
Aug 27, 2024 1.110 1.110 1.090 1.110 339,516 +0.01(+0.45%)
Aug 26, 2024 1.130 1.130 1.100 1.105 97,485 -0.02(-2.21%)
Aug 23, 2024 1.110 1.130 1.095 1.130 325,523 +0.02(+2.26%)
Aug 22, 2024 1.100 1.130 1.100 1.105 91,705 +0.00(+0.00%)
Aug 21, 2024 1.130 1.130 1.100 1.105 112,608 -0.01(-0.45%)
Aug 20, 2024 1.110 1.150 1.095 1.110 214,965 +0.00(+0.00%)
Aug 19, 2024 1.130 1.130 1.090 1.110 113,953 +0.00(+0.00%)
Aug 16, 2024 1.130 1.140 1.100 1.110 209,659 -0.05(-4.31%)
Aug 15, 2024 1.090 1.160 1.090 1.160 151,497 +0.06(+5.45%)
Aug 14, 2024 1.090 1.110 1.075 1.100 235,999 +0.01(+0.92%)
Aug 13, 2024 1.080 1.100 1.065 1.090 217,358 +0.02(+1.87%)
Aug 12, 2024 1.100 1.120 1.065 1.070 339,017 -0.03(-2.73%)
Aug 09, 2024 1.120 1.145 1.090 1.100 235,118 -0.01(-0.90%)
Aug 08, 2024 1.060 1.130 1.060 1.110 223,313 +0.03(+2.78%)
Aug 07, 2024 1.150 1.150 1.065 1.080 264,970 -0.06(-5.26%)
Aug 06, 2024 1.120 1.160 1.090 1.140 502,532 -0.03(-2.56%)
Aug 02, 2024 1.170 0 -0.03(-2.50%)
Aug 01, 2024 1.200 1.240 1.180 1.200 260,181 -0.01(-0.83%)
Jul 31, 2024 1.210 1.220 1.190 1.210 199,544 +0.00(+0.00%)
Jul 30, 2024 1.180 1.220 1.170 1.210 301,696 +0.05(+4.31%)
Jul 29, 2024 1.150 1.190 1.135 1.160 286,622 +0.04(+3.57%)
Jul 26, 2024 1.120 1.150 1.120 1.120 252,454 +0.02(+1.82%)
Jul 25, 2024 1.100 1.120 1.050 1.100 1,152,985 -0.03(-2.65%)
Jul 24, 2024 1.160 1.175 1.130 1.130 529,847 -0.05(-4.24%)
Jul 23, 2024 1.170 1.190 1.150 1.180 240,240 -0.01(-0.84%)
Jul 22, 2024 1.210 1.210 1.150 1.190 761,840 -0.04(-3.25%)
Jul 19, 2024 1.210 1.240 1.200 1.230 245,487 +0.02(+1.65%)
Jul 18, 2024 1.210 1.240 1.200 1.210 323,460 -0.02(-1.63%)
Jul 17, 2024 1.250 1.270 1.185 1.230 493,658 -0.04(-3.53%)
Jul 16, 2024 1.210 1.280 1.210 1.275 201,406 +0.04(+3.66%)
Jul 15, 2024 1.220 1.240 1.205 1.230 552,381 +0.00(+0.00%)
Jul 12, 2024 1.250 1.250 1.220 1.230 317,346 -0.02(-1.60%)
Jul 11, 2024 1.250 1.250 1.220 1.250 420,745 -0.02(-1.57%)
Jul 10, 2024 1.240 1.270 1.230 1.270 279,285 +0.00(+0.00%)
Jul 09, 2024 1.290 1.290 1.230 1.270 277,424 -0.01(-0.78%)
Jul 08, 2024 1.330 1.330 1.280 1.280 307,826 -0.05(-3.76%)
Jul 05, 2024 1.340 1.340 1.310 1.330 261,828 +0.01(+0.38%)
Jul 04, 2024 1.290 1.330 1.290 1.325 164,936 +0.03(+2.71%)
Jul 03, 2024 1.350 1.350 1.290 1.290 344,734 -0.04(-3.01%)
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.