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

Sintana Energy Inc (TSV: SEI )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 1.100 1.110 1.040 1.060 493,744 -0.05(-4.50%)
Aug 30, 2024 1.110 0 +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.