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

Sintana Energy Inc (TSV: SEI )

0.6400 -0.0150 (-2.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 0.6400 0.6500 0.6300 0.6400 203,650 -0.02(-2.29%)
Mar 12, 2025 0.6400 0.6600 0.6400 0.6550 274,082 +0.02(+2.34%)
Mar 11, 2025 0.6600 0.6700 0.6300 0.6400 328,623 -0.01(-1.54%)
Mar 10, 2025 0.6700 0.6800 0.6300 0.6500 674,279 -0.04(-5.80%)
Mar 07, 2025 0.6900 0.7000 0.6700 0.6900 246,123 -0.01(-0.72%)
Mar 06, 2025 0.6900 0.7300 0.6850 0.6950 201,352 +0.01(+0.72%)
Mar 05, 2025 0.7400 0.7600 0.6900 0.6900 434,007 -0.03(-4.17%)
Mar 04, 2025 0.7000 0.7350 0.6800 0.7200 894,532 -0.01(-1.37%)
Mar 03, 2025 0.8300 0.8300 0.7200 0.7300 1,013,419 -0.10(-12.05%)
Feb 28, 2025 0.8200 0.8300 0.7900 0.8300 336,256 +0.02(+2.47%)
Feb 27, 2025 0.8500 0.8750 0.8000 0.8100 777,782 -0.04(-4.71%)
Feb 26, 2025 0.8900 0.8900 0.8200 0.8500 893,328 -0.04(-4.49%)
Feb 25, 2025 0.9000 0.9600 0.8000 0.8900 2,613,031 +0.17(+23.61%)
Feb 24, 2025 0.7400 0.7400 0.6900 0.7200 144,566 -0.03(-4.00%)
Feb 21, 2025 0.7300 0.7500 0.7000 0.7500 581,930 +0.03(+4.17%)
Feb 20, 2025 0.7500 0.7500 0.6950 0.7200 517,154 -0.02(-2.70%)
Feb 19, 2025 0.7400 0.7600 0.7300 0.7400 172,212 -0.02(-1.99%)
Feb 18, 2025 0.7300 0.7900 0.7300 0.7550 521,532 +0.04(+4.86%)
Feb 14, 2025 0.7200 0 +0.00(+0.00%)
Feb 13, 2025 0.7200 0.7300 0.7200 0.7200 275,772 +0.00(+0.00%)
Feb 12, 2025 0.7000 0.7200 0.6750 0.7200 274,911 +0.05(+7.46%)
Feb 11, 2025 0.7200 0.7200 0.6700 0.6700 225,613 -0.05(-6.94%)
Feb 10, 2025 0.7100 0.7300 0.7000 0.7200 292,377 +0.02(+2.86%)
Feb 07, 2025 0.7200 0.7200 0.6700 0.7000 493,492 -0.02(-2.78%)
Feb 06, 2025 0.7000 0.7300 0.6600 0.7200 1,341,769 +0.01(+1.41%)
Feb 05, 2025 0.7500 0.7700 0.7000 0.7100 644,062 -0.04(-5.33%)
Feb 04, 2025 0.7400 0.7700 0.7300 0.7500 223,983 +0.01(+1.35%)
Feb 03, 2025 0.7200 0.8000 0.7200 0.7400 381,932 -0.01(-1.33%)
Jan 31, 2025 0.7800 0.7900 0.7400 0.7500 267,341 -0.02(-2.60%)
Jan 30, 2025 0.7600 0.7700 0.7600 0.7700 77,099 +0.02(+2.67%)
Jan 29, 2025 0.7300 0.7700 0.7300 0.7500 250,252 +0.00(+0.00%)
Jan 28, 2025 0.7500 0.7600 0.7200 0.7500 386,240 +0.02(+2.74%)
Jan 27, 2025 0.7000 0.7750 0.7000 0.7300 640,993 +0.01(+1.39%)
Jan 24, 2025 0.7700 0.7700 0.7000 0.7200 769,490 -0.03(-4.00%)
Jan 23, 2025 0.7900 0.7900 0.7500 0.7500 641,548 -0.04(-5.06%)
Jan 22, 2025 0.7700 0.8100 0.7700 0.7900 409,062 +0.02(+2.60%)
Jan 21, 2025 0.8100 0.8300 0.7700 0.7700 750,530 -0.04(-4.94%)
Jan 20, 2025 0.8000 0.8200 0.7900 0.8100 370,484 +0.02(+2.53%)
Jan 17, 2025 0.8900 0.9000 0.7900 0.7900 815,486 -0.06(-7.06%)
Jan 16, 2025 0.8100 0.8900 0.7900 0.8500 2,147,339 +0.02(+2.41%)
Jan 15, 2025 1.000 1.030 0.7900 0.8300 4,131,169 -0.16(-16.16%)
Jan 14, 2025 1.020 1.020 0.9800 0.9900 436,885 -0.03(-2.94%)
Jan 13, 2025 0.9700 1.035 0.9700 1.020 491,386 +0.03(+3.03%)
Jan 10, 2025 1.030 1.040 0.9750 0.9900 780,573 -0.03(-2.94%)
Jan 09, 2025 1.050 1.060 1.000 1.020 318,696 -0.02(-1.92%)
Jan 08, 2025 1.060 1.060 1.030 1.040 257,217 -0.03(-2.80%)
Jan 07, 2025 1.090 1.090 1.040 1.070 342,143 +0.00(+0.00%)
Jan 06, 2025 1.090 1.090 1.030 1.070 469,214 +0.01(+0.94%)
Jan 03, 2025 1.120 1.120 1.050 1.060 607,389 -0.04(-3.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.