ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sintana Energy Inc (TSV: SEI )

1.010 +0.010 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.230 1.230 1.150 1.170 405,774 -0.05(-4.10%)
Sep 30, 2024 1.090 1.220 1.090 1.220 716,971 +0.14(+12.96%)
Sep 27, 2024 1.140 1.140 1.080 1.080 200,853 -0.05(-4.42%)
Sep 26, 2024 1.150 1.150 1.080 1.130 455,201 -0.01(-0.88%)
Sep 25, 2024 1.190 1.190 1.120 1.140 357,582 -0.06(-5.00%)
Sep 24, 2024 1.080 1.240 1.060 1.200 642,325 +0.12(+11.11%)
Sep 23, 2024 1.080 1.080 1.060 1.080 100,419 +0.00(+0.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.