Sintana Energy(GB:SEI)
GBXÂ 18.000.00 (0.00%)
GB:SEI
Sintana Energy historical prices
GBXÂ 18.00
At close:0.00 (0.00%)
Sintana Energy (SEI) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.00 | 18.40 | 17.50 | 18.00 | 18.00 | 0.00% | 414,132 | 1.76 |
| Nov 12, 2026 | 18.25 | 18.50 | 17.00 | 18.00 | 18.00 | -1.37% | 260,193 | 1.12 |
| Nov 11, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 0.00% | 216,029 | 0.94 |
| Nov 10, 2026 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | 0.00% | 245,619 | 1.05 |
| Nov 09, 2026 | 18.25 | 18.50 | 18.00 | 18.20 | 18.20 | -0.27% | 102,952 | 0.44 |
| Nov 06, 2026 | 18.50 | 18.50 | 17.00 | 18.25 | 18.25 | -1.35% | 539,453 | 2.31 |
| Nov 05, 2026 | 19.50 | 19.70 | 18.00 | 18.50 | 18.50 | -4.15% | 388,592 | 1.67 |
| Nov 04, 2026 | 19.25 | 20.00 | 19.00 | 19.30 | 19.30 | +0.26% | 1,622,317 | 7.75 |
| Nov 03, 2026 | 20.00 | 21.00 | 19.00 | 19.25 | 19.25 | -3.75% | 280,277 | 1.37 |
| Nov 02, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 253,753 | 1.25 |
| Oct 30, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 414,056 | 2.08 |
| Oct 29, 2026 | 20.00 | 20.64 | 19.50 | 20.00 | 20.00 | 0.00% | 60,334 | 0.30 |
| Oct 28, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 0.00% | 79,255 | 0.40 |
| Oct 27, 2026 | 19.50 | 20.50 | 19.00 | 20.00 | 20.00 | +2.56% | 369,499 | 1.89 |
| Oct 26, 2026 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | -1.27% | 83,863 | 0.43 |
| Oct 23, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.00% | 20,413 | 0.11 |
| Oct 22, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.00% | 34,514 | 0.17 |
| Oct 21, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.00% | 9,130 | 0.04 |
| Oct 20, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.00% | 433,113 | 2.17 |
| Oct 19, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.00% | 408,430 | 2.10 |
| Oct 16, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.00% | 63,010 | 0.31 |
| Oct 15, 2026 | 20.25 | 20.50 | 19.50 | 19.75 | 19.75 | -1.25% | 128,420 | 0.64 |
| Oct 14, 2026 | 20.50 | 21.00 | 19.25 | 20.00 | 20.00 | -1.96% | 58,960 | 0.29 |
| Oct 13, 2026 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | -2.86% | 106,857 | 0.53 |
| Oct 12, 2026 | 21.00 | 20.50 | 20.00 | 21.00 | 21.00 | 0.00% | 54,641 | 0.27 |
| Oct 09, 2026 | 21.00 | 21.20 | 20.00 | 21.00 | 21.00 | 0.00% | 96,719 | 0.47 |
| Oct 08, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 55,221 | 0.27 |
| Oct 07, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 207,060 | 1.00 |
| Oct 06, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -2.33% | 566,233 | 2.80 |
| Oct 05, 2026 | 20.50 | 22.00 | 20.00 | 21.50 | 21.50 | +2.38% | 379,091 | 1.91 |
| Oct 02, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +7.69% | 158,259 | 0.80 |
| Oct 01, 2026 | 19.25 | 20.00 | 19.00 | 19.50 | 19.50 | 0.00% | 132,498 | 0.67 |
| Sep 30, 2026 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 347,295 | 1.77 |
| Sep 29, 2026 | 21.00 | 21.50 | 18.00 | 20.00 | 20.00 | -4.76% | 921,038 | 4.86 |
| Sep 28, 2026 | 21.00 | 21.50 | 20.70 | 21.00 | 21.00 | 0.00% | 228,862 | 1.19 |
| Sep 25, 2026 | 21.00 | 21.50 | 21.01 | 21.00 | 21.00 | 0.00% | 53,998 | 0.28 |
| Sep 24, 2026 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 0.00% | 61,997 | 0.31 |
| Sep 23, 2026 | 21.00 | 21.40 | 20.50 | 21.00 | 21.00 | 0.00% | 224,226 | 1.10 |
| Sep 22, 2026 | 20.50 | 21.50 | 20.00 | 21.00 | 21.00 | +2.44% | 240,597 | 1.18 |
| Sep 21, 2026 | 20.50 | 21.50 | 20.00 | 20.50 | 20.50 | 0.00% | 199,998 | 0.99 |
| Sep 18, 2026 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -1.20% | 255,197 | 1.28 |
| Sep 17, 2026 | 20.75 | 20.74 | 20.50 | 20.75 | 20.75 | 0.00% | 84,892 | 0.42 |
| Sep 16, 2026 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | 0.00% | 52,755 | 0.26 |
| Sep 15, 2026 | 20.75 | 21.00 | 20.74 | 20.75 | 20.75 | 0.00% | 2,765 | 0.01 |
| Sep 14, 2026 | 21.00 | 21.50 | 20.50 | 20.75 | 20.75 | -1.19% | 165,607 | 0.80 |
| Sep 11, 2026 | 21.00 | 22.00 | 20.50 | 21.00 | 21.00 | -2.33% | 54,311 | 0.26 |
| Sep 10, 2026 | 21.50 | 23.05 | 21.00 | 21.50 | 21.50 | +1.18% | 615,857 | 3.03 |
| Sep 09, 2026 | 21.00 | 22.00 | 20.00 | 21.25 | 21.25 | +1.19% | 203,839 | 0.99 |
| Sep 08, 2026 | 21.00 | 21.48 | 20.00 | 21.00 | 21.00 | 0.00% | 26,174 | 0.13 |
| Sep 07, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 126,756 | 0.62 |
