Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sintana Energy Inc (TSV: SEI )

1.000 +0.050 (+5.26%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sintana Energy Inc (TSV: SEI )

Historical Prices