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 )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2024 1.380 1.390 1.320 1.330 469,021 -0.04(-2.92%)
Jun 28, 2024 1.370 0 +0.05(+3.79%)
Jun 27, 2024 1.290 1.325 1.270 1.320 254,150 +0.03(+2.33%)
Jun 26, 2024 1.290 1.295 1.270 1.290 105,408 +0.01(+0.78%)
Jun 25, 2024 1.340 1.355 1.250 1.280 376,655 -0.08(-5.88%)
Jun 24, 2024 1.230 1.360 1.230 1.360 943,101 +0.10(+7.94%)
Jun 21, 2024 1.280 1.290 1.220 1.260 473,400 -0.01(-0.79%)
Jun 20, 2024 1.280 1.285 1.245 1.270 341,437 +0.01(+0.79%)
Jun 19, 2024 1.300 1.330 1.250 1.260 261,234 -0.03(-2.33%)
Jun 18, 2024 1.300 1.330 1.280 1.290 366,153 -0.03(-2.27%)
Jun 17, 2024 1.340 1.350 1.280 1.320 577,523 -0.02(-1.49%)
Jun 14, 2024 1.390 1.410 1.330 1.340 497,269 -0.04(-2.90%)
Jun 13, 2024 1.450 1.540 1.370 1.380 1,547,056 -0.04(-2.82%)
Jun 12, 2024 1.310 1.440 1.305 1.420 1,990,049 +0.16(+12.70%)
Jun 11, 2024 1.290 1.290 1.245 1.260 274,307 -0.04(-3.08%)
Jun 10, 2024 1.270 1.340 1.250 1.300 566,833 +0.04(+3.17%)
Jun 07, 2024 1.240 1.260 1.220 1.260 311,138 +0.03(+2.44%)
Jun 06, 2024 1.290 1.290 1.220 1.230 800,586 -0.05(-3.91%)
Jun 05, 2024 1.300 1.300 1.240 1.280 467,135 +0.00(+0.00%)
Jun 04, 2024 1.260 1.300 1.245 1.280 749,047 +0.00(+0.00%)
Jun 03, 2024 1.360 1.360 1.270 1.280 856,491 -0.08(-5.88%)
May 31, 2024 1.350 1.390 1.330 1.360 1,018,279 +0.01(+0.74%)
May 30, 2024 1.290 1.390 1.260 1.350 1,007,261 +0.06(+4.65%)
May 29, 2024 1.290 1.310 1.260 1.290 711,409 -0.05(-3.73%)
May 28, 2024 1.360 1.380 1.250 1.340 1,962,435 -0.03(-2.19%)
May 27, 2024 1.420 1.420 1.340 1.370 1,064,669 -0.05(-3.52%)
May 24, 2024 1.350 1.450 1.280 1.420 2,839,197 +0.04(+2.90%)
May 23, 2024 1.180 1.430 1.170 1.380 3,202,545 +0.20(+16.95%)
May 22, 2024 1.280 1.290 1.160 1.180 3,233,629 -0.07(-5.60%)
May 21, 2024 1.020 1.270 1.010 1.250 3,511,037 +0.25(+25.00%)
May 17, 2024 1.000 0 +0.01(+1.01%)
May 16, 2024 0.9700 1.010 0.9600 0.9900 1,018,263 +0.03(+3.13%)
May 15, 2024 1.050 1.050 0.9600 0.9600 989,070 -0.07(-6.80%)
May 14, 2024 1.030 1.050 1.000 1.030 430,722 +0.03(+3.00%)
May 13, 2024 0.9800 1.090 0.9800 1.000 1,617,499 +0.03(+3.09%)
May 10, 2024 0.9900 1.010 0.9600 0.9700 802,194 +0.00(+0.00%)
May 09, 2024 0.9900 0.9900 0.9550 0.9700 1,023,792 -0.01(-1.02%)
May 08, 2024 0.9900 1.000 0.9700 0.9800 561,755 +0.00(+0.00%)
May 07, 2024 0.9900 1.020 0.9800 0.9800 1,002,830 -0.01(-1.01%)
May 06, 2024 0.9700 1.010 0.9600 0.9900 1,357,769 +0.00(+0.00%)
May 03, 2024 1.010 1.030 0.9800 0.9900 2,504,430 -0.03(-2.94%)
May 02, 2024 1.080 1.080 1.015 1.020 1,665,607 -0.06(-5.56%)
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.