Historical Stock Prices

SNSR 
$16.4
*  
0.3312
2.06%
Get SNSR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SNSR now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-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 16.3 16.4474 16.27 16.4 21,200
01/12/2017 16.22 16.22 15.9 16.0688 35,291
01/11/2017 16.13 16.17 15.98 16.1101 95,682
01/10/2017 15.8 16.01 15.8 15.97 15,395
01/09/2017 16.3 16.3 15.8 15.82 35,738
01/06/2017 15.88 15.88 15.75 15.83 20,038
01/05/2017 15.98 16.27 15.8 15.87 29,058
01/04/2017 15.81 15.89 15.75 15.89 31,586
01/03/2017 15.73 15.829 15.66 15.75 18,640
12/30/2016 15.97 15.97 15.6007 15.61 26,044
12/29/2016 15.81 15.81 15.6337 15.6337 3,310
12/28/2016 15.93 15.93 15.66 15.69 47,960
12/27/2016 15.9 15.95 15.86 15.91 26,406
12/23/2016 15.86 15.86 15.7863 15.85 6,379
12/22/2016 15.8764 15.9 15.7663 15.7759 11,934
12/21/2016 15.9 15.9 15.8618 15.88 3,226
12/20/2016 15.79 15.85 15.75 15.808 16,938
12/19/2016 15.87 15.87 15.7001 15.71 17,890
12/16/2016 15.9 15.9 15.65 15.67 17,927
12/15/2016 15.72 15.83 15.6535 15.77 13,781
12/14/2016 15.91 15.91 15.6 15.63 28,291
12/13/2016 16 16 15.81 15.85 60,758
12/12/2016 15.88 15.88 15.62 15.69 24,118
12/09/2016 16.67 16.67 15.7747 15.81 46,404
12/08/2016 15.89 15.91 15.74 15.9 13,357
12/07/2016 15.67 15.83 15.56 15.83 18,379
12/06/2016 15.73 15.84 15.5334 15.62 23,348
12/05/2016 15.53 15.5692 15.3941 15.54 10,020
12/02/2016 15.3 15.35 15.3 15.35 4,683
12/01/2016 15.82 15.82 15.3 15.3 21,125
11/30/2016 15.7 15.7 15.5523 15.65 8,875
11/29/2016 15.79 15.79 15.6366 15.66 11,136
11/28/2016 15.85 15.85 15.61 15.68 19,606
11/25/2016 15.68 15.98 15.68 15.77 5,049
11/23/2016 15.72 15.79 15.63 15.79 13,218
11/22/2016 15.74 15.74 15.62 15.72 12,843
11/21/2016 15.53 15.6244 15.508 15.586 8,553
11/18/2016 15.53 15.53 15.4498 15.53 9,975
11/17/2016 15.53 15.53 15.41 15.4891 7,754
11/16/2016 15.53 15.53 15.3928 15.44 6,846
11/15/2016 15.53 15.53 15.39 15.4867 8,900
11/14/2016 15.44 15.44 15.2601 15.3548 12,023
11/11/2016 15.0851 15.1201 15.075 15.1201 5,562
11/10/2016 15.3371 15.3371 14.9001 15.12 9,264
11/09/2016 15.03 15.0869 14.88 15.0869 9,997
11/08/2016 15.03 15.08 14.85 14.995 7,172
11/07/2016 14.95 14.95 14.9132 14.9499 924
11/04/2016 14.49 14.7 14.49 14.6395 2,447
11/03/2016 14.85 14.85 14.6 14.6552 4,798
11/02/2016 15.07 15.07 14.527 14.7648 10,181
11/01/2016 15.15 15.15 14.89 15.039 4,049
10/31/2016 14.86 15.08 14.86 15.08 1,683
10/28/2016 14.94 14.97 14.9 14.9 3,195
10/27/2016 14.91 14.91 14.73 14.73 8,835
10/26/2016 15.05 15.05 14.88 14.93 11,883
10/25/2016 15.07 15.07 14.9276 14.99 9,009
10/24/2016 15.15 15.15 15 15.006 26,598
10/21/2016 15.08 15.08 14.9 14.9996 14,161
10/20/2016 15.008 15.05 14.95 15.05 1,391
10/19/2016 15.06 15.07 14.97 15.06 6,019
10/18/2016 15.12 15.12 14.984 15.01 4,547
10/17/2016 15.01 15.01 14.92 14.9303 10,745
10/14/2016 15.0599 15.0599 14.88 14.88 16,028
10/13/2016 15.01 15.01 14.8296 14.98 10,577
*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?