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 (%)
Feb 28, 2018
230.00
230.00
230.00
0
-2.50(-1.08%)
Feb 27, 2018
232.51
232.51
232.50
232.50
2,121
-2.50(-1.06%)
Feb 26, 2018
235.00
235.00
235.00
235.00
1,118
+5.00(+2.17%)
Feb 22, 2018
230.00
230.00
230.00
8
-2.34(-1.01%)
Feb 21, 2018
232.34
232.34
232.34
232.34
180
+5.13(+2.26%)
Feb 14, 2018
227.21
227.21
227.21
30
+3.71(+1.66%)
Feb 09, 2018
223.50
223.50
223.50
0
-17.50(-7.26%)
Feb 08, 2018
241.00
241.00
241.00
241.00
100
-0.30(-0.12%)
Feb 07, 2018
241.31
241.31
241.30
241.30
200
-2.20(-0.90%)
Feb 05, 2018
243.50
243.50
243.50
7
-3.75(-1.52%)
Feb 02, 2018
247.25
247.25
247.25
247.25
1,800
+0.00(+0.00%)
Jan 31, 2018
247.25
247.25
247.25
0
+0.00(+0.00%)
Jan 30, 2018
247.26
247.26
247.25
247.25
643
+1.26(+0.51%)
Jan 29, 2018
245.20
245.99
245.20
245.99
408
+0.99(+0.40%)
Jan 25, 2018
245.00
245.00
245.00
0
-4.49(-1.80%)
Jan 24, 2018
249.49
249.49
249.49
249.49
1,000
+0.01(+0.00%)
Jan 23, 2018
249.47
249.60
249.47
249.48
1,025
+0.48(+0.19%)
Jan 22, 2018
249.00
249.00
249.00
249.00
396
+0.26(+0.10%)
Jan 17, 2018
248.74
248.74
248.74
0
+0.01(+0.00%)
Jan 15, 2018
248.73
248.73
248.73
98
+0.00(+0.00%)
Jan 12, 2018
250.00
250.00
248.73
248.73
1,280
-1.27(-0.51%)
Jan 11, 2018
250.05
250.05
250.00
250.00
1,286
+0.00(+0.00%)
Jan 08, 2018
250.00
250.00
250.00
0
+0.00(+0.00%)
Jan 05, 2018
247.50
250.00
247.50
250.00
9,139
+2.50(+1.01%)
Jan 04, 2018
249.12
249.12
247.50
247.50
544
-1.62(-0.65%)
Jan 02, 2018
249.12
249.12
249.12
30
+0.02(+0.01%)
Dec 28, 2017
249.10
249.10
249.10
0
+1.65(+0.67%)
Dec 22, 2017
247.45
247.45
247.45
0
+0.45(+0.18%)
Dec 21, 2017
245.00
247.00
245.00
247.00
1,000
+3.00(+1.23%)
Dec 20, 2017
245.00
245.00
244.00
244.00
300
+3.99(+1.66%)
Dec 19, 2017
240.01
240.01
240.01
240.01
102
-2.99(-1.23%)
Dec 18, 2017
242.00
243.01
242.00
243.00
400
-4.00(-1.62%)
Dec 15, 2017
246.99
247.00
245.00
247.00
3,000
+2.00(+0.82%)
Dec 14, 2017
245.00
245.00
245.00
245.00
203
+0.00(+0.00%)
Dec 13, 2017
245.00
245.00
245.00
245.00
800
+0.00(+0.00%)
Dec 11, 2017
245.00
245.00
245.00
0
+0.00(+0.00%)
Dec 08, 2017
245.00
245.00
245.00
245.00
400
+0.00(+0.00%)
Dec 07, 2017
245.00
245.00
244.99
245.00
1,320
+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
.