Sintana Energy Inc. - SEI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.51	0.52	0.52	0.52	0.48	1.19M
February 19, 2026	0.49	0.53	0.53	0.55	0.48	1.86M
February 18, 2026	0.46	0.49	0.49	0.49	0.46	871,600
February 17, 2026	0.47	0.46	0.46	0.47	0.46	250,831
February 13, 2026	0.45	0.46	0.46	0.46	0.44	1.3M
February 12, 2026	0.46	0.44	0.44	0.47	0.44	1.7M
February 11, 2026	0.44	0.47	0.47	0.48	0.44	746,100
February 10, 2026	0.45	0.44	0.44	0.45	0.44	90,334
February 09, 2026	0.44	0.44	0.44	0.44	0.43	369,217
February 06, 2026	0.43	0.44	0.44	0.45	0.43	231,230
February 05, 2026	0.44	0.42	0.42	0.44	0.42	329,900
February 04, 2026	0.46	0.44	0.44	0.46	0.44	131,000
February 03, 2026	0.46	0.44	0.44	0.46	0.44	151,931
February 02, 2026	0.47	0.44	0.44	0.47	0.44	182,609
January 30, 2026	0.46	0.45	0.45	0.46	0.44	128,816
January 29, 2026	0.45	0.45	0.45	0.47	0.45	516,700
January 28, 2026	0.46	0.47	0.47	0.47	0.43	2.32M
January 27, 2026	0.47	0.47	0.47	0.47	0.45	589,539
January 26, 2026	0.45	0.45	0.45	0.47	0.44	368,100
January 23, 2026	0.47	0.46	0.46	0.47	0.45	927,134
January 22, 2026	0.47	0.48	0.48	0.48	0.47	786,242
January 21, 2026	0.46	0.48	0.48	0.49	0.46	489,302
January 20, 2026	0.46	0.46	0.46	0.47	0.46	377,000
January 19, 2026	0.47	0.47	0.47	0.47	0.46	138,300
January 16, 2026	0.49	0.47	0.47	0.49	0.47	272,838
January 15, 2026	0.49	0.5	0.5	0.52	0.48	307,617
January 14, 2026	0.46	0.49	0.49	0.49	0.45	768,608
January 13, 2026	0.45	0.47	0.47	0.48	0.45	569,300
January 12, 2026	0.45	0.45	0.45	0.45	0.44	227,500
January 09, 2026	0.45	0.46	0.46	0.46	0.45	392,745
January 08, 2026	0.44	0.45	0.45	0.47	0.44	644,748
January 07, 2026	0.44	0.44	0.44	0.45	0.44	347,400
January 06, 2026	0.46	0.45	0.45	0.46	0.44	284,800
January 05, 2026	0.47	0.45	0.45	0.47	0.44	454,500
January 02, 2026	0.47	0.47	0.47	0.47	0.45	274,831
December 31, 2025	0.46	0.46	0.46	0.47	0.45	273,319
December 30, 2025	0.48	0.46	0.46	0.49	0.46	732,944
December 29, 2025	0.46	0.44	0.44	0.46	0.44	653,200
December 23, 2025	0.46	0.47	0.47	0.49	0.44	705,100
December 22, 2025	0.43	0.47	0.47	0.49	0.43	1.73M
December 19, 2025	0.44	0.41	0.41	0.44	0.41	389,217
December 18, 2025	0.39	0.43	0.43	0.44	0.38	1.08M
December 17, 2025	0.4	0.39	0.39	0.4	0.38	355,305
December 16, 2025	0.4	0.39	0.39	0.41	0.38	695,703
December 15, 2025	0.44	0.4	0.4	0.44	0.4	681,204
December 12, 2025	0.43	0.42	0.42	0.45	0.42	784,078
December 11, 2025	0.41	0.42	0.42	0.43	0.41	663,700
December 10, 2025	0.45	0.42	0.42	0.45	0.4	1.58M
December 09, 2025	0.44	0.43	0.43	0.49	0.38	4.43M
December 08, 2025	0.55	0.53	0.53	0.57	0.53	927,300
December 05, 2025	0.56	0.54	0.54	0.56	0.54	122,412
December 04, 2025	0.57	0.56	0.56	0.58	0.55	273,102
December 03, 2025	0.6	0.59	0.59	0.61	0.57	414,000
December 02, 2025	0.54	0.6	0.6	0.6	0.53	459,936
December 01, 2025	0.52	0.53	0.53	0.53	0.52	150,024
November 28, 2025	0.5	0.52	0.52	0.53	0.5	331,500
November 27, 2025	0.5	0.52	0.52	0.52	0.5	329,002
November 26, 2025	0.51	0.51	0.51	0.52	0.5	78,700
November 25, 2025	0.5	0.5	0.5	0.51	0.5	382,300
November 24, 2025	0.52	0.5	0.5	0.52	0.5	694,623

Sintana Energy Inc. (SEI.V) TSXV