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

Sintana Energy Inc (TSV:SEI)

0.4950 -0.0350 (-6.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
May 07, 2025 0.5200 0.5300 0.4950 0.4950 126,415 -0.04(-6.60%)
May 06, 2025 0.5200 0.5300 0.5200 0.5300 28,000 +0.02(+3.92%)
May 05, 2025 0.5300 0.5300 0.4950 0.5100 220,793 +0.00(+0.00%)
May 02, 2025 0.5200 0.5200 0.5100 0.5100 25,299 +0.01(+2.00%)
May 01, 2025 0.5300 0.5300 0.5000 0.5000 160,435 -0.04(-7.41%)
Apr 30, 2025 0.5300 0.5400 0.5300 0.5400 51,250 +0.00(+0.00%)
Apr 29, 2025 0.5000 0.5400 0.5000 0.5400 122,600 +0.03(+5.88%)
Apr 28, 2025 0.5100 0.5100 0.4950 0.5100 248,204 -0.01(-1.92%)
Apr 25, 2025 0.5500 0.5500 0.5100 0.5200 254,887 -0.01(-0.95%)
Apr 24, 2025 0.4900 0.5400 0.4900 0.5250 362,438 +0.05(+9.38%)
Apr 23, 2025 0.4600 0.5000 0.4600 0.4800 217,867 +0.03(+7.87%)
Apr 22, 2025 0.4650 0.4650 0.4400 0.4450 223,250 -0.02(-3.26%)
Apr 21, 2025 0.4700 0.4700 0.4550 0.4600 65,355 -0.02(-4.17%)
Apr 17, 2025 0.4800 0 -0.01(-2.04%)
Apr 16, 2025 0.5100 0.5100 0.4750 0.4900 917,499 -0.06(-10.91%)
Apr 15, 2025 0.4950 0.5500 0.4700 0.5500 604,916 +0.06(+11.11%)
Apr 14, 2025 0.4900 0.4950 0.4700 0.4950 458,710 +0.02(+3.13%)
Apr 11, 2025 0.4800 0.5000 0.4600 0.4800 186,112 +0.02(+5.49%)
Apr 10, 2025 0.4900 0.4900 0.4500 0.4550 510,266 -0.04(-8.08%)
Apr 09, 2025 0.4200 0.5100 0.4200 0.4950 1,826,066 +0.04(+8.79%)
Apr 08, 2025 0.5200 0.5200 0.4430 0.4550 1,741,896 -0.05(-10.78%)
Apr 07, 2025 0.5000 0.5400 0.4800 0.5100 1,553,577 +0.00(+0.00%)
Apr 04, 2025 0.5500 0.5500 0.4800 0.5100 1,557,792 -0.13(-20.31%)
Apr 03, 2025 0.5500 0.6400 0.5100 0.6400 1,209,445 +0.07(+12.28%)
Apr 02, 2025 0.5700 0.5800 0.5500 0.5700 833,986 -0.01(-0.87%)
Apr 01, 2025 0.5800 0.5900 0.5750 0.5750 293,680 +0.01(+0.88%)
Mar 31, 2025 0.5600 0.5800 0.5600 0.5700 386,591 +0.00(+0.00%)
Mar 28, 2025 0.6100 0.6100 0.5600 0.5700 533,871 -0.02(-3.39%)
Mar 27, 2025 0.6100 0.6100 0.5900 0.5900 26,180 -0.01(-1.67%)
Mar 26, 2025 0.5900 0.6100 0.5900 0.6000 76,553 +0.00(+0.00%)
Mar 25, 2025 0.6100 0.6100 0.5900 0.6000 438,500 -0.01(-1.64%)
Mar 24, 2025 0.6600 0.6600 0.6050 0.6100 793,218 -0.03(-4.69%)
Mar 21, 2025 0.6600 0.7200 0.6200 0.6400 123,976 -0.04(-5.88%)
Mar 20, 2025 0.7100 0.7200 0.6700 0.6800 325,009 +0.00(+0.00%)
Mar 19, 2025 0.6700 0.7100 0.6600 0.6800 191,250 +0.01(+1.49%)
Mar 18, 2025 0.5900 0.7000 0.5800 0.6700 987,566 +0.07(+11.67%)
Mar 17, 2025 0.6800 0.7000 0.5600 0.6000 2,015,756 -0.05(-7.69%)
Mar 14, 2025 0.6500 0.6500 0.6350 0.6500 341,751 +0.01(+1.56%)
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%)
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 Of Service.