Sintana Energy Inc (TSV: SEI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	1.200	1.240	1.180	1.200	260,181	-0.01(-0.83%)
Jul 31, 2024	1.210	1.220	1.190	1.210	199,544	+0.00(+0.00%)
Jul 30, 2024	1.180	1.220	1.170	1.210	301,696	+0.05(+4.31%)
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%)

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.