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)

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.4650 0.4650 0.4400 0.4500 360,926 -0.02(-3.23%)
Dec 23, 2025 0.4600 0.4850 0.4400 0.4650 705,054 +0.00(+0.00%)
Dec 22, 2025 0.4300 0.4900 0.4300 0.4650 1,729,181 +0.06(+13.41%)
Dec 19, 2025 0.4350 0.4350 0.4050 0.4100 389,217 -0.02(-5.31%)
Dec 18, 2025 0.3900 0.4400 0.3800 0.4330 1,083,118 +0.05(+12.47%)
Dec 17, 2025 0.4000 0.4000 0.3800 0.3850 355,305 -0.01(-1.28%)
Dec 16, 2025 0.3950 0.4050 0.3800 0.3900 695,703 -0.01(-1.27%)
Dec 15, 2025 0.4400 0.4400 0.3950 0.3950 681,204 -0.02(-4.82%)
Dec 12, 2025 0.4250 0.4450 0.4150 0.4150 784,078 +0.00(+0.00%)
Dec 11, 2025 0.4100 0.4300 0.4050 0.4150 663,655 +0.00(+0.00%)
Dec 10, 2025 0.4500 0.4500 0.3950 0.4150 1,577,094 -0.02(-3.49%)
Dec 09, 2025 0.4400 0.4900 0.3800 0.4300 4,427,600 -0.10(-18.87%)
Dec 08, 2025 0.5500 0.5700 0.5300 0.5300 927,257 -0.01(-1.85%)
Dec 05, 2025 0.5600 0.5600 0.5400 0.5400 122,412 -0.02(-3.57%)
Dec 04, 2025 0.5700 0.5800 0.5500 0.5600 273,102 -0.02(-4.27%)
Dec 03, 2025 0.6000 0.6100 0.5700 0.5850 413,983 -0.02(-2.50%)
Dec 02, 2025 0.5400 0.6000 0.5300 0.6000 459,936 +0.07(+13.21%)
Dec 01, 2025 0.5200 0.5300 0.5200 0.5300 150,024 +0.01(+1.92%)
Nov 28, 2025 0.5000 0.5300 0.5000 0.5200 331,480 +0.00(+0.00%)
Nov 27, 2025 0.5000 0.5200 0.5000 0.5200 329,002 +0.01(+1.96%)
Nov 26, 2025 0.5100 0.5200 0.5000 0.5100 78,700 +0.01(+2.00%)
Nov 25, 2025 0.5000 0.5100 0.5000 0.5000 382,272 +0.00(+0.00%)
Nov 24, 2025 0.5200 0.5200 0.5000 0.5000 694,623 +0.00(+0.00%)
Nov 21, 2025 0.5300 0.5500 0.5000 0.5000 229,995 -0.03(-5.66%)
Nov 20, 2025 0.4950 0.5300 0.4950 0.5300 151,246 +0.04(+7.07%)
Nov 19, 2025 0.4900 0.5100 0.4900 0.4950 387,503 +0.02(+3.13%)
Nov 18, 2025 0.5200 0.5200 0.4800 0.4800 165,042 -0.02(-4.00%)
Nov 17, 2025 0.5000 0.5150 0.5000 0.5000 110,518 +0.00(+0.00%)
Nov 14, 2025 0.5300 0.5300 0.5000 0.5000 290,905 -0.01(-1.96%)
Nov 13, 2025 0.5100 0.5100 0.5000 0.5100 45,011 +0.00(+0.00%)
Nov 12, 2025 0.5300 0.5400 0.5100 0.5100 273,045 -0.01(-1.92%)
Nov 11, 2025 0.5200 0.5500 0.5200 0.5200 214,923 +0.01(+1.96%)
Nov 10, 2025 0.5200 0.5200 0.5100 0.5100 50,871 +0.00(+0.00%)
Nov 07, 2025 0.5100 0.5200 0.5000 0.5100 129,380 +0.00(+0.00%)
Nov 06, 2025 0.5200 0.5300 0.5000 0.5100 212,763 -0.02(-3.77%)
Nov 05, 2025 0.5200 0.5300 0.5200 0.5300 35,749 +0.01(+1.92%)
Nov 04, 2025 0.5200 0.5300 0.5100 0.5200 122,507 +0.00(+0.00%)
Nov 03, 2025 0.5400 0.5600 0.5200 0.5200 296,027 -0.04(-7.14%)
Oct 31, 2025 0.5700 0.6000 0.5600 0.5600 276,202 +0.00(+0.00%)
Oct 30, 2025 0.5400 0.5600 0.5400 0.5600 323,400 +0.02(+3.70%)
Oct 29, 2025 0.5600 0.5600 0.5400 0.5400 129,619 -0.02(-3.57%)
Oct 28, 2025 0.5400 0.5600 0.5400 0.5600 145,309 +0.01(+1.82%)
Oct 27, 2025 0.5400 0.5700 0.5400 0.5500 270,990 +0.01(+1.85%)
Oct 24, 2025 0.5500 0.5500 0.5400 0.5400 53,875 -0.02(-3.57%)
Oct 23, 2025 0.5500 0.5700 0.5500 0.5600 179,498 +0.02(+3.70%)
Oct 22, 2025 0.5400 0.5450 0.5300 0.5400 146,611 +0.01(+0.93%)
Oct 21, 2025 0.5400 0.5500 0.5000 0.5350 194,324 -0.01(-0.93%)
Oct 20, 2025 0.5000 0.5400 0.5000 0.5400 235,700 +0.05(+10.20%)
Oct 17, 2025 0.5200 0.5200 0.4800 0.4900 309,217 -0.02(-2.97%)
Oct 16, 2025 0.5300 0.5300 0.5000 0.5050 438,724 -0.03(-4.72%)
Oct 15, 2025 0.5400 0.5400 0.5150 0.5300 401,806 -0.02(-3.64%)
Oct 14, 2025 0.5300 0.5500 0.5300 0.5500 335,192 -0.01(-1.79%)
Oct 10, 2025 0.5600 0 +0.02(+3.70%)
Oct 09, 2025 0.5900 0.6100 0.5400 0.5400 2,226,878 -0.12(-18.18%)
Oct 08, 2025 0.6700 0.6700 0.6450 0.6600 78,130 +0.01(+1.54%)
Oct 07, 2025 0.6500 0.6500 0.6400 0.6500 157,453 -0.02(-2.26%)
Oct 06, 2025 0.6500 0.6800 0.6400 0.6650 192,014 +0.02(+2.31%)
Oct 03, 2025 0.6200 0.6700 0.6200 0.6500 363,553 +0.02(+3.17%)
Oct 02, 2025 0.6000 0.6300 0.6000 0.6300 309,712 +0.02(+3.28%)
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 Privacy Policy and Terms Of Service.


 

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.