Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Senvest Capital Inc
(TSX:
SEC
)
328.00
UNCHANGED
Streaming Delayed Price
Updated: 2:30 PM EDT, Sep 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
293.00
320.00
265.00
265.00
6,819
-15.00(-5.36%)
Jan 28, 2021
295.00
295.00
254.00
280.00
6,441
-1.65(-0.59%)
Jan 27, 2021
236.72
281.65
236.70
281.65
5,827
+53.30(+23.34%)
Jan 26, 2021
217.09
230.00
217.09
228.35
1,610
-1.65(-0.72%)
Jan 25, 2021
215.00
230.00
215.00
230.00
1,880
+15.00(+6.98%)
Jan 22, 2021
207.00
215.00
206.99
215.00
1,618
+8.00(+3.86%)
Jan 21, 2021
207.00
209.00
203.91
207.00
11,694
-1.00(-0.48%)
Jan 20, 2021
208.00
208.00
208.00
208.00
100
+8.00(+4.00%)
Jan 19, 2021
200.00
200.00
200.00
200.00
409
-6.00(-2.91%)
Jan 18, 2021
200.00
206.00
200.00
206.00
800
+1.15(+0.56%)
Jan 14, 2021
204.85
204.85
204.85
0
+1.85(+0.91%)
Jan 13, 2021
203.00
203.00
203.00
203.00
900
+0.88(+0.44%)
Jan 08, 2021
202.12
202.12
202.12
0
+12.12(+6.38%)
Jan 07, 2021
194.41
194.41
190.00
190.00
25,462
+0.00(+0.00%)
Jan 06, 2021
179.94
195.00
175.65
190.00
2,653
+16.00(+9.20%)
Jan 04, 2021
174.00
174.00
174.00
0
+0.00(+0.00%)
Dec 31, 2020
174.00
174.00
174.00
0
+0.00(+0.00%)
Dec 30, 2020
174.00
174.00
174.00
5
+0.00(+0.00%)
Dec 29, 2020
175.00
175.00
174.00
174.00
1,206
-1.00(-0.57%)
Dec 23, 2020
175.00
175.00
175.00
0
-0.61(-0.35%)
Dec 22, 2020
175.61
175.61
175.61
175.61
300
-0.34(-0.19%)
Dec 21, 2020
175.95
175.95
175.95
175.95
100
-4.00(-2.22%)
Dec 18, 2020
179.95
179.95
179.95
179.95
100
-0.05(-0.03%)
Dec 16, 2020
180.00
180.00
180.00
0
+0.00(+0.00%)
Dec 11, 2020
180.00
180.00
180.00
0
+0.00(+0.00%)
Dec 10, 2020
180.00
180.00
180.00
58
+0.00(+0.00%)
Dec 09, 2020
179.90
180.00
179.90
180.00
656
+0.10(+0.06%)
Dec 08, 2020
180.00
180.00
179.90
179.90
791
+15.40(+9.36%)
Dec 04, 2020
164.50
164.50
164.50
0
+14.49(+9.66%)
Dec 02, 2020
150.01
150.01
150.01
0
+0.01(+0.01%)
Nov 30, 2020
150.00
150.00
150.00
0
+3.56(+2.43%)
Nov 26, 2020
146.44
146.44
146.44
0
+0.00(+0.00%)
Nov 24, 2020
146.44
146.44
146.44
0
-0.49(-0.33%)
Nov 23, 2020
146.93
146.93
146.93
363
+0.00(+0.00%)
Nov 20, 2020
146.93
146.93
146.93
70
+0.00(+0.00%)
Nov 19, 2020
146.93
146.93
146.93
146.93
100
+1.93(+1.33%)
Nov 18, 2020
151.01
151.01
145.00
145.00
625
-6.00(-3.97%)
Nov 16, 2020
151.00
151.00
151.00
0
+6.00(+4.14%)
Nov 12, 2020
145.00
145.00
145.00
0
-4.00(-2.68%)
Nov 11, 2020
149.02
149.02
149.00
149.00
500
+0.00(+0.00%)
Nov 10, 2020
141.00
149.00
141.00
149.00
1,932
+9.00(+6.43%)
Nov 09, 2020
144.00
149.50
140.00
140.00
1,650
-5.00(-3.45%)
Nov 06, 2020
145.00
145.00
145.00
34
+0.00(+0.00%)
Nov 04, 2020
145.00
145.00
145.00
0
-0.25(-0.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.