Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SENX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.80 | 74,800 |
| May 17 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 83,485 |
| May 16 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 152,244 |
| May 15 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 8,946 |
| May 14 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 30 |
| May 13 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 310,450 |
| May 10 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.95 | 2.90 | 532,740 |
| May 09 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 3,259 |
| May 08 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 20,395 |
| May 07 2024 | 2.90 | 0.05 | 1.75% | 2.90 | 2.95 | 2.90 | 75,000 |
| May 03 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.90 | 2.85 | 0.00 |
| May 02 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 27,351 |
| May 01 2024 | 2.85 | -0.10 | -3.39% | 2.95 | 2.95 | 2.85 | 254,961 |
| Apr 30 2024 | 2.95 | -0.10 | -3.28% | 3.05 | 3.05 | 2.95 | 358,864 |
| Apr 29 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 845,163 |
| Apr 26 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 793,761 |
| Apr 25 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 81,607 |
| Apr 24 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 239,612 |
| Apr 23 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 16,602 |
| Apr 22 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 115,879 |
| Apr 19 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 4,112 |
| Apr 18 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 36,095 |
| Apr 17 2024 | 3.05 | -0.10 | -3.17% | 3.15 | 3.15 | 3.05 | 680,782 |
| Apr 16 2024 | 3.15 | -0.10 | -3.08% | 3.25 | 3.25 | 3.15 | 121,363 |
| Apr 15 2024 | 3.25 | 0.95 | 41.30% | 2.30 | 3.35 | 2.30 | 1,867,288 |
| Apr 12 2024 | 2.30 | 0.10 | 4.55% | 2.15 | 2.30 | 2.15 | 529,523 |
| Apr 11 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 69,686 |
| Apr 10 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.15 | 600,172 |
| Apr 09 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
| Apr 08 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 43 |
| Apr 05 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 75,000 |
| Apr 04 2024 | 2.15 | 0.16 | 8.04% | 2.15 | 2.15 | 1.995 | 206,190 |
| Apr 03 2024 | 1.99 | -0.16 | -7.44% | 2.15 | 2.15 | 1.99 | 141,577 |
| Apr 02 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 100,000 |
| Mar 28 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 58,398 |
| Mar 27 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 22,314 |
| Mar 26 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 54,000 |
| Mar 25 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 216,952 |
| Mar 22 2024 | 2.15 | -0.05 | -2.27% | 2.15 | 2.15 | 2.15 | 0.00 |
| Mar 21 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 1,097,649 |
| Mar 20 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 6,607 |
| Mar 19 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 276,931 |
| Mar 18 2024 | 2.20 | -0.25 | -10.20% | 2.50 | 2.50 | 2.20 | 898,053 |
| Mar 15 2024 | 2.45 | -0.15 | -5.77% | 2.60 | 2.60 | 2.45 | 65,589 |
| Mar 14 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 1,194 |
| Mar 13 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
| Mar 12 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 6,063 |
| Mar 11 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
| Mar 08 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 19,755 |
| Mar 07 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 15,000 |
| Mar 06 2024 | 2.60 | -0.05 | -1.89% | 2.60 | 2.60 | 2.60 | 130,246 |
| Mar 05 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 220,021 |
| Mar 04 2024 | 2.65 | -0.20 | -7.02% | 2.85 | 2.85 | 2.65 | 187,677 |
| Mar 01 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 20,558 |
| Feb 29 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 21,158 |
| Feb 28 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 2,239 |
| Feb 27 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 103,907 |
| Feb 26 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 50,000 |
| Feb 23 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 18,834 |
| Feb 22 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 27,184 |
| Feb 21 2024 | 2.90 | -0.05 | -1.69% | 2.95 | 2.95 | 2.90 | 151,709 |
