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
)
325.00
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 22, 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 (%)
Sep 30, 2015
150.05
160.25
150.05
160.25
889
-7.80(-4.64%)
Sep 29, 2015
160.12
168.05
160.11
168.05
1,556
+6.05(+3.73%)
Sep 28, 2015
170.06
170.06
162.00
162.00
1,180
-8.06(-4.74%)
Sep 25, 2015
170.08
170.08
170.06
170.06
350
-0.02(-0.01%)
Sep 24, 2015
172.00
172.00
170.08
170.08
994
-2.45(-1.42%)
Sep 23, 2015
172.53
172.53
172.53
172.53
255
+0.00(+0.00%)
Sep 22, 2015
175.01
175.01
172.53
172.53
580
-2.48(-1.42%)
Sep 21, 2015
178.88
178.90
175.01
175.01
732
-3.88(-2.17%)
Sep 18, 2015
178.88
178.89
178.88
178.89
340
+0.00(+0.00%)
Sep 17, 2015
177.91
178.89
177.91
178.89
400
-0.01(-0.01%)
Sep 16, 2015
178.90
178.90
178.90
178.90
200
-0.01(-0.01%)
Sep 15, 2015
180.30
180.30
177.85
178.91
833
-4.09(-2.23%)
Sep 14, 2015
181.99
183.00
181.99
183.00
580
+3.99(+2.23%)
Sep 11, 2015
179.00
181.55
179.00
179.01
410
+0.01(+0.01%)
Sep 10, 2015
179.00
179.00
178.00
179.00
550
-2.00(-1.10%)
Sep 09, 2015
177.00
181.00
177.00
181.00
1,445
+7.00(+4.02%)
Sep 08, 2015
171.01
174.00
171.01
174.00
310
+2.50(+1.46%)
Sep 02, 2015
171.50
171.50
171.50
0
-1.50(-0.87%)
Sep 01, 2015
175.00
175.00
173.00
173.00
549
-2.25(-1.28%)
Aug 31, 2015
175.01
175.26
175.01
175.25
400
-1.75(-0.99%)
Aug 28, 2015
177.00
177.00
177.00
177.00
150
+1.60(+0.91%)
Aug 27, 2015
171.99
175.40
171.99
175.40
1,170
+5.34(+3.14%)
Aug 26, 2015
170.10
170.10
170.06
170.06
1,632
-9.91(-5.51%)
Aug 24, 2015
179.97
179.97
179.97
120
-9.01(-4.77%)
Aug 21, 2015
186.00
188.98
186.00
188.98
560
+3.29(+1.77%)
Aug 20, 2015
188.00
188.00
185.69
185.69
1,960
-3.31(-1.75%)
Aug 19, 2015
189.00
189.00
189.00
189.00
1,100
+0.00(+0.00%)
Aug 14, 2015
189.00
189.00
189.00
20
-1.00(-0.53%)
Aug 12, 2015
190.00
190.00
190.00
22
+0.00(+0.00%)
Aug 10, 2015
190.00
190.00
190.00
44
-0.02(-0.01%)
Aug 07, 2015
192.35
192.35
190.02
190.02
2,914
-2.97(-1.54%)
Aug 06, 2015
194.30
194.30
192.37
192.99
1,370
-3.51(-1.79%)
Aug 05, 2015
196.06
196.50
196.06
196.50
200
+2.87(+1.48%)
Aug 04, 2015
194.00
194.00
193.63
193.63
425
-1.32(-0.68%)
Jul 27, 2015
194.95
194.95
194.95
0
+0.18(+0.09%)
Jul 24, 2015
197.50
197.57
194.66
194.77
1,549
-2.72(-1.38%)
Jul 23, 2015
197.50
197.50
197.50
197.50
200
-2.50(-1.25%)
Jul 22, 2015
199.95
200.00
199.95
200.00
705
+0.00(+0.00%)
Jul 21, 2015
200.00
200.00
200.00
200.00
165
+0.00(+0.00%)
Jul 20, 2015
200.35
200.35
200.00
200.00
529
+0.00(+0.00%)
Jul 17, 2015
199.89
200.01
199.89
200.00
1,200
+0.10(+0.05%)
Jul 16, 2015
195.00
200.00
195.00
199.90
6,811
+4.90(+2.51%)
Jul 15, 2015
194.51
195.00
194.51
195.00
1,866
+0.00(+0.00%)
Jul 14, 2015
195.20
195.20
195.00
195.00
400
-0.20(-0.10%)
Jul 13, 2015
193.70
195.41
193.70
195.20
984
+1.50(+0.77%)
Jul 10, 2015
193.68
193.70
193.68
193.70
487
+0.00(+0.00%)
Jul 09, 2015
192.49
194.15
192.49
193.70
945
-0.04(-0.02%)
Jul 08, 2015
190.74
193.74
190.74
193.74
880
-0.05(-0.03%)
Jul 06, 2015
193.79
193.79
193.79
342
-1.21(-0.62%)
Jul 03, 2015
195.00
195.00
195.00
195.00
550
+0.00(+0.00%)
Jun 30, 2015
195.00
195.00
195.00
111
+1.00(+0.52%)
Jun 29, 2015
195.00
195.00
194.00
194.00
1,689
-2.00(-1.02%)
Jun 26, 2015
195.76
196.00
195.76
196.00
1,650
+0.24(+0.12%)
Jun 25, 2015
195.49
195.76
194.90
195.76
882
+0.26(+0.13%)
Jun 24, 2015
195.50
195.50
195.50
195.50
1,206
+0.00(+0.00%)
Jun 23, 2015
195.01
195.50
195.01
195.50
870
+0.50(+0.26%)
Jun 22, 2015
195.00
195.03
194.88
195.00
2,740
+0.00(+0.00%)
Jun 19, 2015
195.01
195.10
195.00
195.00
3,695
-0.01(-0.01%)
Jun 18, 2015
195.01
195.01
195.01
195.01
100
+0.02(+0.01%)
Jun 17, 2015
195.04
195.04
194.99
194.99
774
-1.06(-0.54%)
Jun 16, 2015
196.05
196.05
196.05
196.05
100
-1.26(-0.64%)
Jun 15, 2015
197.49
197.50
196.50
197.31
838
+1.30(+0.66%)
Jun 12, 2015
195.97
196.01
195.97
196.01
202
+0.01(+0.01%)
Jun 11, 2015
195.77
196.00
195.77
196.00
375
+0.94(+0.48%)
Jun 10, 2015
196.24
196.24
195.06
195.06
200
-1.19(-0.61%)
Jun 09, 2015
195.00
197.20
195.00
196.25
7,997
+1.15(+0.59%)
Jun 08, 2015
196.10
198.00
195.10
195.10
655
-2.90(-1.46%)
Jun 04, 2015
198.00
198.00
198.00
87
+0.00(+0.00%)
Jun 03, 2015
196.12
198.00
196.12
198.00
1,095
+2.99(+1.53%)
Jun 02, 2015
195.01
195.01
195.01
195.01
155
-0.50(-0.26%)
Jun 01, 2015
195.50
195.80
195.50
195.51
580
+0.51(+0.26%)
May 29, 2015
195.00
195.05
195.00
195.00
13,665
+0.00(+0.00%)
May 28, 2015
195.04
195.05
195.00
195.00
1,460
-0.05(-0.03%)
May 27, 2015
195.05
195.06
195.00
195.05
3,220
-0.42(-0.21%)
May 26, 2015
193.00
195.47
193.00
195.47
4,877
+2.47(+1.28%)
May 25, 2015
193.00
193.00
193.00
193.00
619
+0.40(+0.21%)
May 22, 2015
191.88
192.60
191.88
192.60
489
+1.16(+0.61%)
May 21, 2015
191.01
191.50
190.81
191.44
3,020
+0.43(+0.23%)
May 20, 2015
189.67
192.99
189.67
191.01
6,436
+2.00(+1.06%)
May 19, 2015
189.48
190.00
188.50
189.01
2,687
+7.91(+4.37%)
May 15, 2015
181.10
181.10
181.10
0
-0.89(-0.49%)
May 14, 2015
181.99
181.99
181.99
181.99
220
-0.62(-0.34%)
May 13, 2015
182.61
182.61
182.61
182.61
213
+4.01(+2.25%)
May 12, 2015
177.80
178.60
177.80
178.60
355
-1.27(-0.71%)
May 11, 2015
179.87
179.87
179.87
179.87
290
+0.75(+0.42%)
May 08, 2015
179.12
179.12
179.11
179.12
558
+0.65(+0.36%)
May 07, 2015
180.10
180.10
178.00
178.47
2,224
-2.13(-1.18%)
May 06, 2015
181.10
181.10
180.60
180.60
345
+0.35(+0.19%)
May 05, 2015
180.25
180.25
180.25
180.25
215
+0.14(+0.08%)
May 01, 2015
180.11
180.11
180.11
40
+1.11(+0.62%)
Apr 30, 2015
179.93
179.93
179.00
179.00
1,442
+0.00(+0.00%)
Apr 29, 2015
179.00
179.00
179.00
179.00
355
-1.00(-0.56%)
Apr 28, 2015
179.99
180.00
179.99
180.00
492
+0.50(+0.28%)
Apr 27, 2015
180.99
181.05
179.05
179.50
1,644
-0.81(-0.45%)
Apr 23, 2015
180.31
180.31
180.31
10
+0.07(+0.04%)
Apr 22, 2015
175.01
180.24
175.01
180.24
6,698
+3.52(+1.99%)
Apr 21, 2015
175.00
176.85
175.00
176.72
2,548
+1.73(+0.99%)
Apr 20, 2015
174.99
174.99
174.99
174.99
522
+4.53(+2.66%)
Apr 17, 2015
171.00
171.75
170.46
170.46
2,851
-3.85(-2.21%)
Apr 16, 2015
174.31
174.31
174.31
174.31
345
+1.05(+0.61%)
Apr 15, 2015
175.00
175.00
173.26
173.26
4,107
-1.63(-0.93%)
Apr 14, 2015
174.75
175.00
174.75
174.89
511
-0.09(-0.05%)
Apr 13, 2015
174.99
175.00
172.68
174.98
2,571
+1.98(+1.14%)
Apr 10, 2015
170.88
173.00
170.88
173.00
4,719
+2.83(+1.66%)
Apr 09, 2015
166.13
170.17
166.13
170.17
2,275
+4.04(+2.43%)
Apr 08, 2015
166.08
166.13
166.08
166.13
200
+0.00(+0.00%)
Apr 07, 2015
166.13
166.13
166.13
166.13
208
-2.57(-1.52%)
Apr 06, 2015
169.94
169.94
168.70
168.70
210
-1.30(-0.76%)
Apr 02, 2015
170.00
170.00
170.00
0
+3.67(+2.21%)
Apr 01, 2015
166.33
166.33
166.33
166.33
218
+1.33(+0.81%)
Mar 31, 2015
165.05
165.93
165.00
165.00
2,515
-1.65(-0.99%)
Mar 30, 2015
167.11
167.11
166.65
166.65
414
-0.46(-0.28%)
Mar 27, 2015
167.11
167.11
167.11
167.11
204
+0.00(+0.00%)
Mar 26, 2015
167.11
167.11
167.10
167.11
330
-1.10(-0.65%)
Mar 25, 2015
168.80
168.99
168.21
168.21
712
-0.79(-0.47%)
Mar 24, 2015
168.10
169.00
168.10
169.00
716
+1.32(+0.79%)
Mar 23, 2015
168.25
169.00
167.65
167.68
1,343
+1.37(+0.82%)
Mar 18, 2015
166.31
166.31
166.31
30
-0.31(-0.19%)
Mar 17, 2015
168.00
168.00
166.62
166.62
1,458
-0.38(-0.23%)
Mar 16, 2015
164.90
168.00
164.90
167.00
3,845
+3.15(+1.92%)
Mar 13, 2015
163.85
163.85
163.85
163.85
311
+1.19(+0.73%)
Mar 12, 2015
165.01
165.01
162.66
162.66
1,513
-3.33(-2.01%)
Mar 11, 2015
164.01
165.99
164.01
165.99
527
+2.98(+1.83%)
Mar 10, 2015
164.70
164.70
163.01
163.01
510
-1.70(-1.03%)
Mar 09, 2015
165.79
166.00
164.71
164.71
2,708
-1.05(-0.63%)
Mar 06, 2015
166.00
166.00
165.76
165.76
461
-0.22(-0.13%)
Mar 05, 2015
165.80
166.00
165.41
165.98
1,154
+0.10(+0.06%)
Mar 04, 2015
165.99
166.99
165.52
165.88
1,054
-0.94(-0.56%)
Mar 03, 2015
166.82
165.00
166.82
986
+1.82(+1.10%)
Mar 02, 2015
164.56
165.00
163.01
165.00
720
-2.00(-1.20%)
Feb 27, 2015
165.87
167.00
165.87
167.00
1,139
+2.00(+1.21%)
Feb 26, 2015
166.37
165.00
2,297
+0.00(+0.00%)
Feb 25, 2015
164.86
165.00
164.86
165.00
1,263
+2.00(+1.23%)
Feb 24, 2015
162.76
163.26
162.76
163.00
2,202
+1.88(+1.17%)
Feb 23, 2015
161.00
161.12
161.00
161.12
628
+0.57(+0.36%)
Feb 20, 2015
163.00
163.01
160.55
160.55
1,955
-1.66(-1.02%)
Feb 18, 2015
162.21
162.21
162.21
127
+2.20(+1.37%)
Feb 17, 2015
162.00
166.03
160.01
160.01
3,030
-5.99(-3.61%)
Feb 13, 2015
166.00
166.00
166.00
0
+3.89(+2.40%)
Feb 12, 2015
162.00
162.36
162.00
162.11
986
+0.11(+0.07%)
Feb 11, 2015
161.99
162.00
161.98
162.00
835
+0.00(+0.00%)
Feb 10, 2015
161.99
162.00
161.99
162.00
828
+0.01(+0.01%)
Feb 09, 2015
159.99
161.99
159.99
161.99
740
+3.99(+2.53%)
Feb 06, 2015
159.26
159.26
157.25
158.00
1,012
-1.20(-0.75%)
Feb 05, 2015
160.33
160.33
159.20
159.20
706
-1.28(-0.80%)
Feb 04, 2015
160.83
160.88
160.48
160.48
328
+1.93(+1.22%)
Feb 03, 2015
159.85
159.85
158.55
158.55
343
-0.55(-0.35%)
Feb 02, 2015
158.44
159.11
157.76
159.10
1,691
+0.10(+0.06%)
Jan 30, 2015
160.66
160.67
158.89
159.00
1,993
-0.57(-0.36%)
Jan 29, 2015
161.15
161.15
159.57
159.57
1,102
-2.43(-1.50%)
Jan 28, 2015
159.99
162.00
159.99
162.00
1,909
+3.00(+1.89%)
Jan 27, 2015
157.01
159.00
155.91
159.00
2,389
+1.99(+1.27%)
Jan 26, 2015
160.00
160.00
157.01
157.01
2,740
+0.96(+0.62%)
Jan 23, 2015
156.01
156.50
156.00
156.05
618
+0.04(+0.03%)
Jan 22, 2015
156.01
156.01
156.01
156.01
211
+1.03(+0.66%)
Jan 21, 2015
157.10
160.00
154.98
154.98
890
-3.02(-1.91%)
Jan 20, 2015
154.28
158.00
154.19
158.00
1,219
+6.00(+3.95%)
Jan 16, 2015
152.00
152.00
152.00
0
+0.00(+0.00%)
Jan 15, 2015
152.00
152.00
152.00
152.00
482
-0.55(-0.36%)
Jan 14, 2015
155.27
155.27
151.52
152.55
1,536
-4.45(-2.83%)
Jan 13, 2015
156.40
157.00
156.40
157.00
310
-0.35(-0.22%)
Jan 12, 2015
157.35
156.58
157.35
200
+0.77(+0.49%)
Jan 09, 2015
156.58
156.58
156.58
156.58
200
+0.48(+0.31%)
Jan 08, 2015
154.73
156.10
154.73
156.10
700
+1.24(+0.80%)
Jan 07, 2015
153.65
154.86
153.65
154.86
410
+1.16(+0.75%)
Jan 06, 2015
153.21
154.99
152.75
153.70
2,058
+0.92(+0.60%)
Jan 05, 2015
151.51
152.78
151.51
152.78
486
+0.78(+0.51%)
Jan 02, 2015
152.59
152.59
152.00
152.00
350
+0.93(+0.62%)
Dec 31, 2014
151.07
151.07
151.07
0
+2.94(+1.98%)
Dec 30, 2014
149.11
149.11
148.12
148.13
473
-1.62(-1.08%)
Dec 29, 2014
145.70
149.75
145.70
149.75
679
+4.30(+2.96%)
Dec 23, 2014
145.45
145.45
145.45
0
-1.55(-1.05%)
Dec 22, 2014
144.57
147.00
144.57
147.00
570
+2.43(+1.68%)
Dec 19, 2014
143.03
144.57
143.03
144.57
465
-0.26(-0.18%)
Dec 18, 2014
143.05
144.83
143.00
144.83
421
-3.67(-2.47%)
Dec 17, 2014
146.00
148.51
146.00
148.50
4,000
+4.50(+3.12%)
Dec 16, 2014
144.00
139.80
144.00
1,556
-0.12(-0.08%)
Dec 15, 2014
146.00
146.00
144.12
144.12
708
-8.00(-5.26%)
Dec 12, 2014
152.12
152.12
152.12
152.12
1,097
-0.66(-0.43%)
Dec 11, 2014
154.36
156.00
152.78
152.78
1,025
-1.71(-1.11%)
Dec 09, 2014
154.49
154.49
154.49
0
+1.48(+0.97%)
Dec 05, 2014
153.01
153.01
153.01
225
+0.55(+0.36%)
Dec 04, 2014
150.00
152.47
150.00
152.46
1,840
+2.96(+1.98%)
Dec 03, 2014
146.10
149.50
146.10
149.50
1,492
+4.38(+3.02%)
Dec 02, 2014
142.23
145.12
142.23
145.12
2,410
+3.61(+2.55%)
Dec 01, 2014
141.51
141.51
141.51
141.51
530
-2.49(-1.73%)
Nov 28, 2014
144.00
144.00
144.00
144.00
1,260
+0.41(+0.29%)
Nov 27, 2014
143.59
143.59
143.59
143.59
100
-1.88(-1.29%)
Nov 26, 2014
147.24
147.24
145.00
145.47
1,989
-2.53(-1.71%)
Nov 25, 2014
145.78
148.00
145.69
148.00
895
+3.88(+2.69%)
Nov 24, 2014
145.31
145.68
144.12
144.12
2,240
-1.39(-0.96%)
Nov 21, 2014
143.99
148.00
143.99
145.51
2,958
+2.51(+1.76%)
Nov 20, 2014
142.87
143.00
142.87
143.00
460
+0.74(+0.52%)
Nov 18, 2014
142.26
142.26
142.26
0
+2.26(+1.61%)
Nov 13, 2014
140.00
140.00
140.00
160
-5.00(-3.45%)
Nov 10, 2014
145.00
145.00
145.00
0
+0.00(+0.00%)
Nov 07, 2014
144.00
145.00
144.00
145.00
500
+1.09(+0.76%)
Nov 06, 2014
142.50
143.91
141.55
143.91
1,982
+3.84(+2.74%)
Nov 05, 2014
141.26
141.37
140.07
140.07
1,040
-0.43(-0.31%)
Nov 04, 2014
140.29
142.00
140.29
140.50
870
+0.81(+0.58%)
Nov 03, 2014
140.00
140.00
139.63
139.69
700
+1.01(+0.73%)
Oct 31, 2014
138.68
138.68
138.68
138.68
100
+3.96(+2.94%)
Oct 29, 2014
134.72
134.72
134.72
98
+1.87(+1.41%)
Oct 28, 2014
135.00
135.00
130.00
132.85
687
-4.19(-3.06%)
Oct 23, 2014
137.04
137.04
137.04
0
+4.07(+3.06%)
Oct 22, 2014
132.96
132.97
132.96
132.97
369
+0.58(+0.44%)
Oct 21, 2014
132.40
132.40
132.39
132.39
210
+7.03(+5.61%)
Oct 17, 2014
125.36
125.36
125.36
50
+1.28(+1.03%)
Oct 16, 2014
120.00
124.08
120.00
124.08
2,028
+3.88(+3.23%)
Oct 15, 2014
121.43
121.43
120.00
120.20
560
-3.71(-2.99%)
Oct 14, 2014
127.41
127.41
123.91
123.91
2,565
-5.04(-3.91%)
Oct 10, 2014
128.95
128.95
128.95
0
-6.06(-4.49%)
Oct 09, 2014
135.01
135.01
135.01
135.01
106
-0.44(-0.32%)
Oct 08, 2014
137.30
137.30
135.45
135.45
510
-1.85(-1.35%)
Oct 07, 2014
137.31
137.31
137.30
137.30
648
+0.28(+0.20%)
Oct 02, 2014
137.02
137.02
137.02
0
-3.18(-2.27%)
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
.