SNTA

Historical Stock Prices

$3.97
*  
0.07
 negative 
1.73%
Get SNTA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.04 4.07 3.92 3.97 1,794,710
04/16/2014 4.07 4.13 3.94 4.04 1,582,494
04/15/2014 4.23 4.24 3.93 4.09 2,600,333
04/14/2014 4.11 4.18 3.975 4.09 1,809,588
04/11/2014 4.12 4.24 3.95 4.01 2,174,649
04/10/2014 4.5 4.6 4.06 4.14 1,948,981
04/09/2014 4.11 4.49 4.1 4.48 1,865,583
04/08/2014 4.02 4.16 3.97 4.07 1,851,738
04/07/2014 4.07 4.07 3.91 4.01 2,113,274
04/04/2014 4.4 4.4 4 4.06 2,998,436
04/03/2014 4.43 4.47 4.27 4.37 1,303,890
04/02/2014 4.44 4.47 4.34 4.44 1,291,089
04/01/2014 4.34 4.46 4.34 4.43 2,096,310
03/31/2014 4.36 4.3899 4.22 4.31 1,127,272
03/28/2014 4.35 4.37 4.21 4.31 2,103,300
03/27/2014 4.26 4.3199 4.07 4.28 2,234,662
03/26/2014 4.48 4.48 4.22 4.28 2,506,573
03/25/2014 4.68 4.7 4.44 4.45 2,608,798
03/24/2014 5.03 5.0599 4.53 4.63 2,424,704
03/21/2014 5.22 5.27 4.91 4.99 2,463,699
03/20/2014 5.43 5.51 5.02 5.2 5,944,468
03/19/2014 4.68 5.09 4.68 4.75 3,252,402
03/18/2014 4.39 4.76 4.34 4.71 3,393,952
03/17/2014 4.38 4.43 4.25 4.35 1,918,075
03/14/2014 4.31 4.41 4.11 4.38 2,271,975
03/13/2014 4.54 4.66 4.3 4.36 3,335,777
03/12/2014 4.62 4.7 4.34 4.55 7,361,490
03/11/2014 5.3 5.77 5.2 5.28 5,369,807
03/10/2014 5.09 5.15 4.86 5.06 3,143,790
03/07/2014 5.4 5.45 4.98 5.13 3,693,527
03/06/2014 5.7 5.72 5.1301 5.32 4,930,560
03/05/2014 6.28 6.33 5.52 5.58 7,678,086
03/04/2014 5.97 6.6 5.72 6.45 9,334,262
03/03/2014 6.05 6.19 5.96 6.15 1,926,578
02/28/2014 6.63 6.64 6.07 6.18 2,116,825
02/27/2014 6.68 6.6899 6.21 6.6 1,585,462
02/26/2014 6.95 7.05 6.59 6.71 1,622,338
02/25/2014 6.87 7.22 6.81 6.92 1,843,933
02/24/2014 6.85 7.2 6.63 7.01 4,315,303
02/21/2014 6.52 6.63 6.41 6.44 1,197,903
02/20/2014 6.51 6.59 6.35 6.49 1,464,824
02/19/2014 6.44 6.6 6.36 6.5 1,877,408
02/18/2014 6.32 6.6 6.13 6.44 2,102,527
02/14/2014 6.64 6.91 6.21 6.24 2,455,521
02/13/2014 6.1 6.75 6.03 6.59 2,793,585
02/12/2014 6.07 6.36 6.06 6.14 2,149,142
02/11/2014 6.18 6.4 5.98 6.1 2,926,185
02/10/2014 5.58 6.18 5.56 6.1 2,988,776
02/07/2014 5.18 5.6 5.18 5.47 1,482,738
02/06/2014 5.11 5.23 5.01 5.15 1,262,311
02/05/2014 5.26 5.28 4.91 5.09 1,575,476
02/04/2014 5.01 5.3 5 5.25 1,243,352
02/03/2014 5.37 5.46 4.9 4.98 2,550,972
01/31/2014 5.42 5.45 5.27 5.34 1,129,720
01/30/2014 5.25 5.65 5.25 5.46 1,647,039
01/29/2014 5.44 5.5099 5.1 5.24 1,986,935
01/28/2014 5.55 5.69 5.4 5.52 1,190,236
01/27/2014 6.05 6.1199 5.32 5.45 3,117,400
01/24/2014 6.28 6.3 6.01 6.09 1,321,484
01/23/2014 6.1 6.38 5.97 6.32 1,994,092
01/22/2014 6.39 6.52 6.02 6.1 1,908,926
01/21/2014 6.25 6.48 6.2 6.34 1,753,458
01/17/2014 6.35 6.3799 6.05 6.17 1,806,736
01/16/2014 6.31 6.47 6.18 6.34 1,503,415
01/15/2014 6.37 6.46 6.21 6.32 1,379,185
01/14/2014 6.2 6.58 6.071 6.41 2,323,281
01/13/2014 6.5 6.55 6.1 6.18 2,441,244
01/10/2014 6.15 6.49 6.12 6.45 4,569,287
01/09/2014 5.92 5.925 5.8 5.82 1,365,401
01/08/2014 5.93 5.95 5.655 5.88 1,685,677
01/07/2014 6 6.0599 5.701 5.855 1,547,389
01/06/2014 6.2 6.2 5.79 5.9 2,642,174
01/03/2014 5.33 5.9525 5.33 5.88 4,051,222
01/02/2014 5.24 5.27 5.06 5.26 855,497
12/31/2013 5.1 5.25 5.0401 5.24 1,246,176
12/30/2013 4.95 5.09 4.83 5.07 1,024,415
12/27/2013 4.94 4.98 4.86 4.93 626,432
12/26/2013 4.9 5.04 4.88 4.9 785,819
12/24/2013 5 5.02 4.8599 4.89 629,566
12/23/2013 4.94 5.05 4.79 4.99 1,628,242
12/20/2013 4.45 4.94 4.44 4.87 3,321,268
12/19/2013 4.34 4.6 4.32 4.45 1,393,153
12/18/2013 4.3 4.3999 4.25 4.34 2,093,741
12/17/2013 4.46 4.5 4.22 4.3 2,155,244
12/16/2013 4.66 4.73 4.45 4.49 1,834,569
12/13/2013 4.83 4.86 4.65 4.685 1,324,538
12/12/2013 5.02 5.31 4.735 4.79 5,968,455
12/11/2013 4.8 4.87 4.59 4.65 1,678,848
12/10/2013 4.8 4.9099 4.79 4.8 852,844
12/09/2013 5 5.09 4.7 4.79 1,364,398
12/06/2013 5.02 5.05 4.86 4.98 1,139,364
12/05/2013 5.11 5.14 4.96 4.98 1,446,369
12/04/2013 5.09 5.12 4.99 5.12 1,023,417
12/03/2013 5 5.12 5 5.11 1,284,737
12/02/2013 5.07 5.14 4.86 5.02 1,860,770
11/29/2013 5.2 5.27 5.04 5.07 930,115
11/27/2013 5.26 5.4 5.13 5.18 1,838,077
11/26/2013 5.15 5.28 5 5.23 1,767,456
11/25/2013 5.04 5.33 4.8599 4.99 3,179,998
11/22/2013 5.14 5.15 4.82 4.82 2,214,901
11/21/2013 4.89 4.98 4.7 4.815 1,847,343
11/20/2013 5.29 5.57 4.7101 4.87 3,743,406
11/19/2013 4.98 5.45 4.87 5.25 5,685,524
11/18/2013 4.45 5.2 4.446 4.871 6,075,756
11/15/2013 4.02 4.23 4 4.23 2,038,089
11/14/2013 3.86 4.005 3.81 3.97 2,281,625
11/13/2013 3.76 3.85 3.7 3.78 5,808,354
11/12/2013 4.06 4.26 4.06 4.26 639,798
11/11/2013 4 4.125 3.9 4.05 868,419
11/08/2013 4 4.08 3.95 4 1,014,796
11/07/2013 4.04 4.18 3.95 4 787,302
11/06/2013 4.31 4.31 3.99 4.03 1,042,870
11/05/2013 4.08 4.34 3.88 4.31 1,875,288
11/04/2013 4.38 4.4 3.88 4.11 3,251,320
11/01/2013 4.56 4.63 4.26 4.27 1,366,257
10/31/2013 4.42 4.75 4.36 4.54 1,463,080
10/30/2013 4.85 4.96 4.38 4.43 2,335,922
10/29/2013 5.08 5.28 4.6 4.87 2,815,580
10/28/2013 5.23 5.67 5.02 5.1 8,218,963
10/25/2013 6.86 6.95 6.36 6.4 1,867,285
10/24/2013 6.7 6.9 6.63 6.84 1,188,035
10/23/2013 6.75 6.99 6.59 6.66 929,944
10/22/2013 6.85 6.9 6.5 6.76 930,837
10/21/2013 6.8 7.1 6.77 6.82 1,492,150
10/18/2013 6.74 6.78 6.54 6.78 967,673
10/17/2013 6.59 6.74 6.4 6.69 752,818
10/16/2013 6.48 6.67 6.46 6.61 520,615
10/15/2013 6.91 6.97 6.44 6.45 1,061,971
10/14/2013 6.42 6.92 6.41 6.9 1,328,176
10/11/2013 6.38 6.505 6.24 6.45 859,278
10/10/2013 6.19 6.49 5.945 6.43 1,547,094
10/09/2013 6.18 6.36 5.86 6.12 1,190,794
10/08/2013 6.44 6.46 6.11 6.15 851,668
10/07/2013 6.45 6.66 6.36 6.43 524,611
10/04/2013 6.36 6.52 6.35 6.49 488,293
10/03/2013 6.63 6.63 6.26 6.37 737,312
10/02/2013 6.37 6.65 6.23 6.64 761,767
10/01/2013 6.3 6.47 6.25 6.4 892,794
09/30/2013 6.63 6.64 6.2 6.31 1,550,795
09/27/2013 6.57 6.85 6.5001 6.68 1,053,078
09/26/2013 6.17 6.64 6.17 6.53 1,069,595
09/25/2013 6.28 6.3 5.9 6.13 1,370,663
09/24/2013 6.55 6.56 6.25 6.3 859,492
09/23/2013 6.67 6.67 6.39 6.57 808,057
09/20/2013 6.81 6.83 6.52 6.67 856,865
09/19/2013 6.88 6.89 6.71 6.82 555,069
09/18/2013 6.9 6.95 6.72 6.88 820,356
09/17/2013 6.87 6.96 6.77 6.93 668,742
09/16/2013 7.1 7.1 6.7799 6.85 1,879,858
09/13/2013 6.55 6.76 6.25 6.72 1,415,416
09/12/2013 7.24 7.3 6.51 6.56 2,934,710
09/11/2013 6.73 6.89 6.58 6.74 1,240,846
09/10/2013 6.68 6.79 6.22 6.47 973,007
09/09/2013 6.54 6.69 6.51 6.66 695,341
09/06/2013 6.52 6.8 6.36 6.53 1,013,852
09/05/2013 6.61 6.74 6.36 6.43 636,980
09/04/2013 6.35 6.55 6.34 6.52 1,193,618
09/03/2013 6.02 6.29 5.97 6.26 1,265,034
08/30/2013 6 6.15 5.85 5.9 338,112
08/29/2013 5.91 6.1 5.81 5.95 729,142
08/28/2013 5.81 5.99 5.76 5.88 466,077
08/27/2013 5.87 5.94 5.73 5.82 1,010,786
08/26/2013 5.78 6.1 5.71 5.91 941,994
08/23/2013 5.79 5.84 5.61 5.79 392,443
08/22/2013 5.85 5.9799 5.68 5.78 335,069
08/21/2013 5.75 5.99 5.75 5.86 668,506
08/20/2013 5.67 5.83 5.6 5.74 1,200,276
08/19/2013 5.73 6.05 5.62 5.68 840,008
08/16/2013 5.78 5.862 5.55 5.76 1,004,817
08/15/2013 6.14 6.14 5.81 5.84 1,051,127
08/14/2013 6.37 6.37 6.12 6.15 760,578
08/13/2013 6.36 6.48 6.12 6.39 859,417
08/12/2013 6.68 6.77 6.34 6.38 1,072,813
08/09/2013 6.82 6.9 6.6 6.67 799,242
08/08/2013 7.11 7.25 6.65 6.81 1,741,846
08/07/2013 6.46 7.2 6.25 7.11 2,886,236
08/06/2013 6.79 6.79 6.55 6.62 1,263,918
08/05/2013 6.48 6.78 6.22 6.76 2,246,128
08/02/2013 6.14 6.6 6.1 6.43 2,143,157
08/01/2013 6.64 6.91 6.04 6.09 3,751,460
07/31/2013 6.85 6.92 6.47 6.71 2,896,487
07/30/2013 7.28 7.85 6.7 6.81 7,947,489
07/29/2013 5.69 7.55 5.66 7.15 21,922,280
07/26/2013 5.2 5.22 4.97 5.06 1,842,953
07/25/2013 5.2 5.4299 5.06 5.21 1,308,027
07/24/2013 5.6 5.68 5.14 5.19 1,572,435
07/23/2013 5.85 5.9 5.58 5.58 1,230,650
07/22/2013 5.77 5.9999 5.725 5.81 1,404,219
07/19/2013 5.73 5.84 5.57 5.74 829,111
07/18/2013 6.05 6.11 5.65 5.75 2,283,874
07/17/2013 5.61 6.12 5.55 6.03 3,602,050
07/16/2013 5.84 5.84 5.52 5.59 2,063,974
07/15/2013 5.24 5.52 5.09 5.44 984,830
07/12/2013 5.19 5.28 4.81 5.22 1,507,618
07/11/2013 5.26 5.3199 5.14 5.21 834,562
07/10/2013 5.17 5.32 5.12 5.2 709,013
07/09/2013 5.13 5.55 5.13 5.195 2,374,251
07/08/2013 5.04 5.14 5 5.11 1,112,168
07/05/2013 5.02 5.07 4.94 5.04 736,358
07/03/2013 4.96 5.09 4.94 5.07 839,890
07/02/2013 5.1 5.12 4.9594 5.01 2,386,431
07/01/2013 5.12 5.15 4.92 5 1,913,138
06/28/2013 4.8 5.1 4.7998 4.99 2,813,151
06/27/2013 4.76 4.79 4.645 4.75 1,416,464
06/26/2013 4.51 4.72 4.46 4.69 2,280,531
06/25/2013 4.61 4.61 4.21 4.39 1,783,909
06/24/2013 4.51 4.52 4.24 4.49 2,618,462
06/21/2013 3.92 4.38 3.92 4.33 3,141,931
06/20/2013 3.87 4 3.77 3.85 1,539,294
06/19/2013 3.98 4.02 3.86 3.88 1,184,503
06/18/2013 4.03 4.0799 3.96 4 1,744,845
06/17/2013 4.09 4.14 3.92 4 2,149,505
06/14/2013 4.07 4.17 3.96 3.98 1,309,997
06/13/2013 4.11 4.14 4.01 4.07 1,415,190
06/12/2013 4.34 4.38 4.05 4.1 1,549,708
06/11/2013 4.48 4.48 4.185 4.26 2,140,059
06/10/2013 4.65 4.67 4.34 4.42 2,131,887
06/07/2013 4.71 4.758 4.435 4.55 2,979,634
06/06/2013 4.61 4.65 3.76 4.34 7,429,188
06/05/2013 4.85 5.055 4.5 4.61 3,948,621
06/04/2013 4.91 5.07 4.85 4.97 4,222,388
06/03/2013 6 6 4.71 4.87 9,152,762
05/31/2013 7.22 7.58 7.22 7.38 2,000,586
05/30/2013 7.43 7.5 7.18 7.27 1,252,982
05/29/2013 7.21 7.42 7.08 7.29 1,544,657
05/28/2013 7.71 7.739 7.25 7.3 920,363
05/24/2013 7.26 7.58 7.25 7.57 402,339
05/23/2013 7.26 7.51 7.15 7.31 498,767
05/22/2013 7.51 7.79 7.325 7.39 814,795
05/21/2013 7.45 7.55 7.28 7.51 539,324
05/20/2013 7.5 7.52 7.2 7.43 1,121,665
05/17/2013 7.55 7.57 7.36 7.5 548,537
05/16/2013 8.02 8.08 7.28 7.49 1,391,915
05/15/2013 8.01 8.11 7.86 8.06 1,171,392
05/14/2013 7.63 8.25 7.61 7.99 1,237,702
05/13/2013 7.84 7.98 7.6 7.629 1,090,306
05/10/2013 7.28 8.05 7.25 7.83 1,067,160
05/09/2013 6.96 8 6.96 7.56 2,115,143
05/08/2013 7.85 7.89 6.6 6.86 3,159,020
05/07/2013 9.25 9.25 7.78 7.92 5,169,139
05/06/2013 9.63 9.75 9.33 9.37 573,430
05/03/2013 10.15 10.25 9.59 9.6 571,053
05/02/2013 10.3 10.4299 9.745 10.01 621,987
05/01/2013 10.45 10.72 10.245 10.25 807,061
04/30/2013 10 10.29 9.68 10.25 578,420
04/29/2013 10.02 10.35 9.95 10 558,205
04/26/2013 10.05 10.12 9.81 10 220,402
04/25/2013 9.87 10.24 9.77 10.09 317,094
04/24/2013 10.15 10.2253 9.65 9.77 333,520
04/23/2013 9.44 10.3 9.44 10.13 710,553
04/22/2013 9.74 9.78 9.2 9.35 600,822
04/19/2013 9.49 9.84 9.34 9.61 385,075
04/18/2013 9.92 10.01 9.3 9.46 483,768
04/17/2013 9.82 9.9 9.41 9.89 410,539
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?