Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026				0.5200	0	+0.01(+1.96%)
Apr 01, 2026	0.5300	0.5300	0.5000	0.5100	583,615	-0.03(-5.56%)
Mar 31, 2026	0.5400	0.5500	0.5200	0.5400	335,109	+0.01(+1.89%)
Mar 30, 2026	0.5500	0.5700	0.5200	0.5300	1,424,247	-0.01(-1.85%)
Mar 27, 2026	0.5300	0.5400	0.5100	0.5400	1,684,992	+0.00(+0.00%)
Mar 26, 2026	0.4850	0.5400	0.4700	0.5400	1,647,168	+0.07(+13.68%)
Mar 25, 2026	0.4800	0.4850	0.4750	0.4750	1,182,994	-0.01(-2.06%)
Mar 24, 2026	0.4800	0.4880	0.4800	0.4850	279,414	+0.01(+2.11%)
Mar 23, 2026	0.4800	0.4900	0.4700	0.4750	517,831	-0.01(-1.04%)
Mar 20, 2026	0.4850	0.4950	0.4800	0.4800	406,114	-0.01(-1.03%)
Mar 19, 2026	0.5000	0.5000	0.4750	0.4850	1,214,988	-0.03(-4.90%)
Mar 18, 2026	0.4650	0.5100	0.4600	0.5100	1,003,876	+0.04(+7.37%)
Mar 17, 2026	0.4850	0.4850	0.4700	0.4750	205,138	-0.01(-2.06%)
Mar 16, 2026	0.5000	0.5000	0.4750	0.4850	225,352	-0.02(-3.00%)
Mar 13, 2026	0.5000	0.5000	0.4800	0.5000	549,886	+0.00(+0.00%)
Mar 12, 2026	0.5200	0.5200	0.4950	0.5000	445,903	-0.01(-1.96%)
Mar 11, 2026	0.5000	0.5200	0.5000	0.5100	260,562	+0.01(+2.00%)
Mar 10, 2026	0.5200	0.5200	0.5000	0.5000	185,267	-0.03(-5.66%)
Mar 09, 2026	0.5700	0.5700	0.5200	0.5300	548,013	-0.02(-3.64%)
Mar 06, 2026	0.5400	0.5700	0.5300	0.5500	567,565	+0.01(+1.85%)
Mar 05, 2026	0.5200	0.5800	0.5200	0.5400	1,447,363	+0.03(+5.88%)
Mar 04, 2026	0.5000	0.5100	0.4950	0.5100	262,445	+0.02(+4.08%)
Mar 03, 2026	0.4950	0.5150	0.4880	0.4900	373,806	-0.01(-1.01%)
Mar 02, 2026	0.5000	0.5100	0.4900	0.4950	983,228	+0.01(+1.02%)
Feb 27, 2026	0.5100	0.5100	0.4600	0.4900	1,189,553	-0.01(-2.00%)
Feb 26, 2026	0.5200	0.5200	0.4800	0.5000	206,918	+0.01(+2.04%)
Feb 25, 2026	0.4950	0.5100	0.4850	0.4900	300,162	+0.01(+2.08%)
Feb 24, 2026	0.4700	0.4900	0.4650	0.4800	1,107,280	+0.01(+2.13%)
Feb 23, 2026	0.5100	0.5100	0.4700	0.4700	863,223	-0.05(-9.62%)
Feb 20, 2026	0.5100	0.5200	0.4800	0.5200	1,193,273	-0.01(-1.89%)
Feb 19, 2026	0.4900	0.5500	0.4750	0.5300	1,862,663	+0.05(+9.28%)
Feb 18, 2026	0.4550	0.4900	0.4550	0.4850	871,561	+0.02(+5.43%)
Feb 17, 2026	0.4650	0.4650	0.4550	0.4600	250,831	+0.01(+1.10%)
Feb 13, 2026				0.4550	0	+0.02(+3.41%)
Feb 12, 2026	0.4600	0.4650	0.4350	0.4400	1,695,829	-0.03(-5.38%)
Feb 11, 2026	0.4400	0.4750	0.4350	0.4650	746,062	+0.03(+6.90%)
Feb 10, 2026	0.4500	0.4500	0.4350	0.4350	90,334	+0.00(+0.00%)
Feb 09, 2026	0.4400	0.4400	0.4300	0.4350	369,217	-0.01(-1.14%)
Feb 06, 2026	0.4300	0.4450	0.4300	0.4400	231,230	+0.02(+4.76%)
Feb 05, 2026	0.4400	0.4400	0.4200	0.4200	329,868	-0.02(-3.45%)
Feb 04, 2026	0.4550	0.4600	0.4350	0.4350	130,991	+0.00(+0.00%)
Feb 03, 2026	0.4600	0.4600	0.4350	0.4350	151,931	-0.01(-1.14%)

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.

Sintana Energy Inc (TSV:SEI)

Historical Prices

Starting at $3.75/week.

Subscribe Today