Historical Stock Prices

SENS 
$2.52
*  
unch
unch
Get SENS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SENS now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 2.55 2.78 2.53 2.73 179,225
01/12/2017 2.56 2.5815 2.46 2.52 116,684
01/11/2017 2.6 2.65 2.51 2.57 129,220
01/10/2017 2.74 2.77 2.6 2.62 128,138
01/09/2017 2.82 2.835 2.68 2.7 206,736
01/06/2017 2.83 2.92 2.74 2.84 159,651
01/05/2017 2.72 2.73 2.61 2.68 257,933
01/04/2017 2.76 2.78 2.7 2.71 72,679
01/03/2017 2.7 2.9 2.66 2.73 437,392
12/30/2016 2.66 2.67 2.6 2.67 50,484
12/29/2016 2.65 2.69 2.63 2.65 21,952
12/28/2016 2.72 2.72 2.64 2.64 30,799
12/27/2016 2.82 2.8301 2.71 2.72 48,776
12/23/2016 2.81 2.849 2.78 2.83 54,170
12/22/2016 2.95 2.95 2.81 2.83 60,799
12/21/2016 2.75 2.88 2.75 2.87 81,598
12/20/2016 2.76 2.85 2.75 2.85 62,115
12/19/2016 2.75 2.85 2.7 2.75 39,076
12/16/2016 2.82 2.84 2.64 2.71 246,963
12/15/2016 2.92 2.94 2.77 2.8 90,623
12/14/2016 2.93 2.98 2.87 2.91 96,692
12/13/2016 3.08 3.15 2.94 2.96 84,923
12/12/2016 3.24 3.3341 3.09 3.09 110,140
12/09/2016 3.24 3.329 3.1648 3.27 110,097
12/08/2016 3.23 3.23 3.17 3.21 109,190
12/07/2016 3.2 3.26 3.14 3.21 86,679
12/06/2016 3.22 3.27 3.13 3.2 154,501
12/05/2016 2.93 3.14 2.93 3.14 92,732
12/02/2016 2.92 2.94 2.85 2.93 54,726
12/01/2016 2.87 2.91 2.82 2.82 37,263
11/30/2016 2.89 2.91 2.85 2.86 85,007
11/29/2016 2.9 2.92 2.845 2.86 63,062
11/28/2016 2.97 2.97 2.83 2.86 58,836
11/25/2016 2.917 2.92 2.81 2.91 66,135
11/23/2016 2.84 2.94 2.76 2.9 131,686
11/22/2016 2.68 2.84 2.64 2.82 164,607
11/21/2016 2.45 2.65 2.44 2.65 130,350
11/18/2016 2.46 2.53 2.4 2.45 103,331
11/17/2016 2.46 2.5492 2.4 2.44 82,792
11/16/2016 2.25 2.5 2.22 2.44 117,742
11/15/2016 2.18 2.25 2.18 2.23 68,551
11/14/2016 2.3 2.3 2.17 2.19 154,811
11/11/2016 2.37 2.37 2.17 2.22 503,427
11/10/2016 2.42 2.46 2.32 2.33 129,783
11/09/2016 2.37 2.47 2.37 2.47 101,150
11/08/2016 2.4 2.41 2.37 2.4 112,851
11/07/2016 2.5 2.51 2.4 2.42 162,890
11/04/2016 2.46 2.48 2.4 2.4 92,730
11/03/2016 2.42 2.52 2.4 2.49 94,687
11/02/2016 2.46 2.48 2.36 2.42 122,260
11/01/2016 2.34 2.4499 2.34 2.41 215,570
10/31/2016 2.4 2.4554 2.29 2.34 121,667
10/28/2016 2.45 2.52 2.33 2.38 191,574
10/27/2016 2.62 2.62 2.225 2.36 2,905,565
10/26/2016 2.76 2.85 2.6 2.6 147,151
10/25/2016 2.84 2.85 2.7 2.76 57,210
10/24/2016 3.04 3.17 2.69 2.77 283,235
10/21/2016 3.05 3.21 2.99 3.01 34,357
10/20/2016 3.192 3.25 3.05 3.07 40,240
10/19/2016 3.25 3.33 3.13 3.15 38,750
10/18/2016 3.398 3.42 3.2 3.23 40,913
10/17/2016 3.43 3.44 3.35 3.35 7,605
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?