Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.4650	0.4650	0.4400	0.4400	182,609	-0.01(-1.12%)
Jan 30, 2026	0.4550	0.4550	0.4350	0.4450	128,816	-0.01(-1.11%)
Jan 29, 2026	0.4500	0.4700	0.4450	0.4500	516,677	-0.02(-3.23%)
Jan 28, 2026	0.4600	0.4700	0.4300	0.4650	2,315,270	-0.00(-1.06%)
Jan 27, 2026	0.4650	0.4700	0.4450	0.4700	589,539	+0.02(+4.44%)
Jan 26, 2026	0.4500	0.4650	0.4400	0.4500	368,064	-0.01(-2.17%)
Jan 23, 2026	0.4700	0.4700	0.4500	0.4600	927,134	-0.01(-3.16%)
Jan 22, 2026	0.4650	0.4750	0.4650	0.4750	786,242	+0.00(+0.00%)
Jan 21, 2026	0.4550	0.4850	0.4550	0.4750	489,302	+0.02(+4.40%)
Jan 20, 2026	0.4600	0.4700	0.4550	0.4550	376,982	-0.01(-2.15%)
Jan 19, 2026	0.4700	0.4700	0.4600	0.4650	138,297	-0.00(-1.06%)
Jan 16, 2026	0.4900	0.4900	0.4650	0.4700	272,838	-0.03(-6.00%)
Jan 15, 2026	0.4850	0.5200	0.4750	0.5000	307,617	+0.02(+3.09%)
Jan 14, 2026	0.4550	0.4850	0.4450	0.4850	768,608	+0.02(+3.19%)
Jan 13, 2026	0.4450	0.4750	0.4450	0.4700	569,289	+0.02(+5.62%)
Jan 12, 2026	0.4500	0.4500	0.4400	0.4450	227,460	-0.01(-2.20%)
Jan 09, 2026	0.4500	0.4600	0.4450	0.4550	392,745	+0.01(+1.11%)
Jan 08, 2026	0.4350	0.4650	0.4350	0.4500	644,748	+0.02(+3.45%)
Jan 07, 2026	0.4350	0.4500	0.4350	0.4350	347,355	-0.01(-2.25%)
Jan 06, 2026	0.4550	0.4550	0.4400	0.4450	284,784	-0.01(-1.11%)
Jan 05, 2026	0.4650	0.4650	0.4400	0.4500	454,498	-0.02(-3.23%)
Jan 02, 2026	0.4700	0.4700	0.4500	0.4650	274,831	+0.01(+1.09%)
Dec 31, 2025				0.4600	0	+0.00(+0.00%)
Dec 30, 2025	0.4800	0.4900	0.4550	0.4600	732,944	+0.03(+5.75%)
Dec 29, 2025	0.4550	0.4600	0.4350	0.4350	653,155	-0.02(-3.33%)
Dec 24, 2025				0.4500	0	-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%)

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