Skip to main content

Sintana Energy Inc (TSV: SEI )

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 1.070 1.210 1.070 1.190 1,689,007 +0.15(+14.42%)
Dec 10, 2024 1.050 1.080 1.030 1.040 184,153 -0.04(-3.70%)
Dec 09, 2024 1.050 1.095 1.040 1.080 167,439 +0.03(+2.86%)
Dec 06, 2024 1.110 1.110 1.035 1.050 467,593 -0.05(-4.55%)
Dec 05, 2024 1.120 1.120 1.070 1.100 213,699 +0.01(+0.92%)
Dec 04, 2024 1.140 1.150 1.080 1.090 411,076 -0.03(-2.68%)
Dec 03, 2024 1.110 1.160 1.110 1.120 379,920 +0.01(+0.90%)
Dec 02, 2024 1.210 1.230 1.090 1.110 1,109,464 -0.07(-5.93%)
Nov 29, 2024 1.010 1.220 1.000 1.180 1,255,958 +0.18(+18.00%)
Nov 28, 2024 1.020 1.020 0.9900 1.000 33,018 +0.00(+0.00%)
Nov 27, 2024 0.9900 1.020 0.9900 1.000 81,588 +0.02(+2.04%)
Nov 26, 2024 0.9900 1.030 0.9800 0.9800 114,417 -0.01(-1.01%)
Nov 25, 2024 1.010 1.040 0.9800 0.9900 130,505 -0.02(-1.98%)
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%)
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.