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
)
290.00
UNCHANGED
Last Price
Updated: 11:20 AM EDT, Apr 29, 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, 2010
60.00
60.00
60.00
60.00
1,000
+0.00(+0.00%)
Jan 28, 2010
60.00
60.00
60.00
60.00
700
+0.00(+0.00%)
Jan 27, 2010
60.00
60.00
60.00
60.00
1,100
+0.00(+0.00%)
Jan 26, 2010
60.00
60.00
60.00
60.00
1,300
+1.00(+1.69%)
Jan 25, 2010
59.00
59.00
59.00
59.00
1,100
+0.00(+0.00%)
Jan 22, 2010
59.63
60.00
59.00
59.00
7,600
-0.63(-1.06%)
Jan 21, 2010
59.64
59.64
59.63
59.63
500
+0.00(+0.00%)
Jan 20, 2010
57.00
60.00
57.00
59.63
2,284
+4.63(+8.42%)
Jan 19, 2010
55.00
55.00
55.00
0
+0.00(+0.00%)
Jan 18, 2010
55.00
55.00
55.00
0
+0.00(+0.00%)
Jan 15, 2010
55.00
55.00
55.00
55.00
100
+2.00(+3.77%)
Jan 14, 2010
53.00
53.00
53.00
0
+0.00(+0.00%)
Jan 13, 2010
53.00
53.00
53.00
53.00
1,134
+0.00(+0.00%)
Jan 12, 2010
53.00
53.00
53.00
53.00
500
+0.00(+0.00%)
Jan 11, 2010
53.00
53.00
53.00
53.00
300
+0.00(+0.00%)
Jan 08, 2010
53.00
53.00
53.00
0
+0.00(+0.00%)
Jan 07, 2010
53.00
53.00
53.00
53.00
300
+0.00(+0.00%)
Jan 06, 2010
53.00
53.00
53.00
53.00
400
+1.00(+1.92%)
Jan 05, 2010
52.00
52.00
52.00
52.00
300
+0.00(+0.00%)
Jan 04, 2010
52.00
52.00
52.00
52.00
900
+1.00(+1.96%)
Dec 31, 2009
51.00
51.00
51.00
0
+2.00(+4.08%)
Dec 30, 2009
49.00
49.00
49.00
49.00
0
+0.00(+0.00%)
Dec 29, 2009
49.00
49.00
49.00
49.00
400
+0.00(+0.00%)
Dec 24, 2009
49.00
49.00
49.00
49.00
0
+0.00(+0.00%)
Dec 23, 2009
49.00
49.00
49.00
49.00
1,300
+0.43(+0.89%)
Dec 22, 2009
49.10
49.10
48.57
48.57
1,200
-0.53(-1.08%)
Dec 21, 2009
49.10
49.10
49.10
49.10
300
+0.00(+0.00%)
Dec 18, 2009
49.10
49.10
49.10
49.10
300
+0.20(+0.41%)
Dec 17, 2009
48.90
48.90
48.90
48.90
0
+0.00(+0.00%)
Dec 16, 2009
48.90
48.90
48.90
0
+0.00(+0.00%)
Dec 15, 2009
48.89
48.90
48.89
48.90
375
+1.88(+4.00%)
Dec 14, 2009
48.74
48.77
47.02
47.02
400
-2.98(-5.96%)
Dec 11, 2009
50.00
50.00
50.00
50.00
0
+0.00(+0.00%)
Dec 10, 2009
50.00
50.00
50.00
50.00
65
+0.00(+0.00%)
Dec 09, 2009
50.00
50.00
50.00
50.00
0
+0.00(+0.00%)
Dec 08, 2009
50.00
50.00
50.00
50.00
60
+0.00(+0.00%)
Dec 07, 2009
50.00
50.00
50.00
50.00
0
+0.00(+0.00%)
Dec 04, 2009
50.00
50.00
50.00
50.00
0
+0.00(+0.00%)
Dec 03, 2009
50.00
50.00
50.00
0
+0.00(+0.00%)
Dec 02, 2009
50.00
50.00
50.00
0
+0.00(+0.00%)
Dec 01, 2009
50.00
50.00
50.00
0
+0.00(+0.00%)
Nov 30, 2009
50.00
50.00
50.00
0
+0.00(+0.00%)
Nov 27, 2009
50.00
50.00
50.00
0
+0.00(+0.00%)
Nov 26, 2009
50.00
50.00
50.00
50.00
400
-10.00(-16.67%)
Nov 25, 2009
60.00
60.00
60.00
0
+0.00(+0.00%)
Nov 24, 2009
60.00
60.00
60.00
0
+0.00(+0.00%)
Nov 23, 2009
60.00
60.00
60.00
0
+0.00(+0.00%)
Nov 20, 2009
60.00
60.00
60.00
60.00
0
+0.00(+0.00%)
Nov 19, 2009
60.00
60.00
60.00
0
+0.00(+0.00%)
Nov 18, 2009
58.00
60.00
58.00
60.00
700
+7.00(+13.21%)
Nov 17, 2009
53.00
53.00
53.00
53.00
100
-11.99(-18.45%)
Nov 16, 2009
64.99
64.99
64.99
64.99
200
+9.99(+18.16%)
Nov 13, 2009
55.00
55.00
55.00
55.00
0
+0.00(+0.00%)
Nov 12, 2009
55.00
55.00
55.00
55.00
0
+0.00(+0.00%)
Nov 11, 2009
55.00
55.00
55.00
55.00
0
+0.00(+0.00%)
Nov 10, 2009
55.00
55.00
55.00
55.00
0
+0.00(+0.00%)
Nov 09, 2009
48.01
55.00
48.01
55.00
200
+21.00(+61.76%)
Nov 06, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Nov 05, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Nov 04, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Nov 03, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Nov 02, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 30, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 29, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 28, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 27, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 26, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 23, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 22, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 21, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 20, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 19, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 16, 2009
34.00
34.00
34.00
0
+0.00(+0.00%)
Oct 15, 2009
34.00
34.00
34.00
34.00
200
+5.25(+18.26%)
Oct 14, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Oct 13, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Oct 09, 2009
28.75
28.75
28.75
28.75
0
+0.00(+0.00%)
Oct 08, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Oct 07, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Oct 06, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Oct 05, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Oct 02, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Oct 01, 2009
28.75
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 30, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 29, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 28, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 25, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 24, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 23, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 22, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 21, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 18, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 17, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 16, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 15, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 14, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 11, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 10, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 09, 2009
28.75
28.75
28.75
10
+0.00(+0.00%)
Sep 08, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 04, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 03, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 02, 2009
28.75
28.75
28.75
28.75
0
+0.00(+0.00%)
Sep 01, 2009
30.00
30.00
28.75
28.75
25
+0.00(+0.00%)
Aug 31, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Aug 28, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Aug 27, 2009
30.00
30.00
28.75
28.75
25
+0.00(+0.00%)
Aug 26, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Aug 25, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Aug 24, 2009
30.00
30.00
28.75
28.75
25
+0.00(+0.00%)
Aug 21, 2009
30.00
30.00
28.75
28.75
25
+0.00(+0.00%)
Aug 20, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Aug 19, 2009
30.00
30.00
28.75
28.75
25
+0.00(+0.00%)
Aug 18, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Aug 17, 2009
30.00
30.00
28.75
28.75
25
+0.00(+0.00%)
Aug 14, 2009
28.75
28.75
28.75
28.75
25
+0.00(+0.00%)
Aug 13, 2009
28.75
28.75
28.75
28.75
25
+0.00(+0.00%)
Aug 12, 2009
28.75
28.75
28.75
0
+0.00(+0.00%)
Aug 11, 2009
30.00
30.00
28.75
28.75
25
+0.00(+0.00%)
Aug 10, 2009
30.00
30.00
28.75
28.75
700
+6.25(+27.78%)
Aug 07, 2009
22.50
22.50
22.50
0
+0.00(+0.00%)
Aug 06, 2009
22.50
22.50
22.50
22.50
100
+3.15(+16.28%)
Aug 05, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Aug 04, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 31, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 30, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 29, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 28, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 27, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 24, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 23, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 22, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 21, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 20, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 17, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 16, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 15, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 14, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 13, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 10, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 09, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 08, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 07, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 06, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 03, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jul 02, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jun 30, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jun 29, 2009
19.35
19.35
19.35
0
+0.00(+0.00%)
Jun 26, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jun 25, 2009
19.35
19.35
19.35
19.35
5
+0.00(+0.00%)
Jun 24, 2009
19.35
19.35
19.35
19.35
0
+0.00(+0.00%)
Jun 23, 2009
19.35
19.35
19.35
5
+0.00(+0.00%)
Jun 22, 2009
19.35
19.50
19.35
19.35
800
+0.35(+1.84%)
Jun 19, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 18, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 17, 2009
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 16, 2009
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 15, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 12, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 11, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 10, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 09, 2009
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 08, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 05, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 04, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 03, 2009
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
Jun 02, 2009
18.40
19.00
19.00
19.00
315
+0.00(+0.00%)
Jun 01, 2009
19.00
19.00
19.00
0
+0.00(+0.00%)
May 29, 2009
18.40
19.00
18.40
19.00
315
+0.00(+0.00%)
May 28, 2009
18.40
19.00
18.40
19.00
315
-2.50(-11.63%)
May 27, 2009
21.50
21.50
21.50
21.50
0
+0.00(+0.00%)
May 26, 2009
21.50
21.50
21.50
0
+0.00(+0.00%)
May 25, 2009
21.50
21.50
21.50
0
+0.00(+0.00%)
May 22, 2009
21.50
21.50
21.50
21.50
0
+0.00(+0.00%)
May 21, 2009
21.50
21.50
21.50
0
+0.00(+0.00%)
May 20, 2009
21.50
21.50
21.50
21.50
0
+0.00(+0.00%)
May 19, 2009
21.50
21.50
21.50
21.50
0
+0.00(+0.00%)
May 15, 2009
21.50
21.50
21.50
21.50
100
+2.05(+10.54%)
May 14, 2009
19.45
19.45
19.45
0
+0.00(+0.00%)
May 13, 2009
19.45
19.45
19.45
19.45
0
+0.00(+0.00%)
May 12, 2009
19.45
19.45
19.45
19.45
0
+0.00(+0.00%)
May 11, 2009
19.45
19.45
19.45
0
+0.00(+0.00%)
May 08, 2009
19.40
19.45
19.40
19.45
1,300
+2.95(+17.88%)
May 07, 2009
16.50
16.50
16.50
0
+0.00(+0.00%)
May 06, 2009
16.50
16.50
16.50
0
+0.00(+0.00%)
May 05, 2009
16.50
16.50
16.50
0
+0.00(+0.00%)
May 04, 2009
16.50
16.50
16.50
0
+0.00(+0.00%)
May 01, 2009
16.50
16.50
16.50
16.50
0
+0.00(+0.00%)
Apr 30, 2009
16.50
16.50
16.50
16.50
0
+0.00(+0.00%)
Apr 29, 2009
16.50
16.50
16.50
0
+0.00(+0.00%)
Apr 28, 2009
16.50
16.50
16.50
0
+0.00(+0.00%)
Apr 27, 2009
16.50
16.50
16.50
16.50
200
+0.00(+0.00%)
Apr 23, 2009
16.50
16.50
16.50
16.50
200
-0.50(-2.94%)
Apr 07, 2009
17.00
17.00
17.00
0
+0.00(+0.00%)
Apr 03, 2009
17.00
17.00
17.00
0
+0.50(+3.03%)
Apr 01, 2009
16.50
16.50
16.50
0
-1.50(-8.33%)
Mar 16, 2009
18.00
18.00
18.00
0
+0.00(+0.00%)
Mar 13, 2009
18.00
18.00
0
+0.00(+0.00%)
Mar 12, 2009
18.00
18.00
0
+0.00(+0.00%)
Mar 11, 2009
18.00
18.00
0
+0.00(+0.00%)
Mar 10, 2009
18.00
18.00
0
+0.00(+0.00%)
Mar 09, 2009
18.00
18.00
0
+0.00(+0.00%)
Mar 06, 2009
18.50
18.50
17.50
18.00
700
-1.00(-5.26%)
Mar 05, 2009
19.00
19.00
19.00
19.00
800
-1.00(-5.00%)
Mar 04, 2009
20.00
20.00
0
+0.00(+0.00%)
Mar 02, 2009
20.00
20.00
0
+0.00(+0.00%)
Feb 27, 2009
20.00
20.00
20.00
20.00
0
+0.00(+0.00%)
Feb 26, 2009
20.00
20.00
0
+0.00(+0.00%)
Feb 25, 2009
20.00
20.00
0
+0.00(+0.00%)
Feb 24, 2009
20.00
20.00
0
+0.00(+0.00%)
Feb 23, 2009
20.00
20.00
0
+0.00(+0.00%)
Feb 20, 2009
22.00
22.00
20.00
20.00
1,300
+0.50(+2.56%)
Feb 19, 2009
19.50
19.50
0
+0.00(+0.00%)
Feb 18, 2009
19.50
19.50
0
+0.00(+0.00%)
Feb 17, 2009
20.00
20.00
19.50
19.50
300
-0.75(-3.70%)
Feb 13, 2009
20.25
20.25
0
+0.00(+0.00%)
Feb 12, 2009
20.25
20.25
0
+0.00(+0.00%)
Feb 11, 2009
20.25
20.25
0
+0.00(+0.00%)
Feb 10, 2009
20.25
20.25
0
+0.00(+0.00%)
Feb 09, 2009
20.25
20.25
0
+0.00(+0.00%)
Feb 06, 2009
20.25
20.25
0
+0.00(+0.00%)
Feb 05, 2009
20.25
20.25
0
+0.00(+0.00%)
Feb 04, 2009
20.25
20.25
0
+0.00(+0.00%)
Feb 03, 2009
20.25
20.25
0
+0.00(+0.00%)
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
.