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 31, 2019
190.00
190.00
190.00
190.00
420
+9.85(+5.47%)
Jan 29, 2019
180.15
180.15
180.15
0
+0.00(+0.00%)
Jan 28, 2019
180.15
180.15
180.15
50
+0.00(+0.00%)
Jan 23, 2019
180.15
180.15
180.15
0
+10.15(+5.97%)
Jan 17, 2019
170.00
170.00
170.00
0
+0.00(+0.00%)
Jan 16, 2019
170.00
170.00
170.00
9
+0.00(+0.00%)
Jan 15, 2019
170.00
170.00
170.00
13
+0.00(+0.00%)
Jan 14, 2019
170.00
170.00
170.00
170.00
175
+5.00(+3.03%)
Jan 11, 2019
165.00
165.00
165.00
165.00
100
+1.80(+1.10%)
Jan 10, 2019
165.51
165.51
163.20
163.20
400
+0.20(+0.12%)
Jan 09, 2019
163.01
163.10
162.99
163.00
7,005
+0.00(+0.00%)
Jan 08, 2019
162.99
163.00
162.99
163.00
600
+0.00(+0.00%)
Jan 04, 2019
163.00
163.00
163.00
0
+0.01(+0.01%)
Jan 03, 2019
162.99
162.99
162.99
162.99
100
-0.01(-0.01%)
Jan 02, 2019
163.00
163.00
162.99
163.00
1,171
+1.99(+1.24%)
Dec 31, 2018
161.01
161.01
161.01
0
-0.99(-0.61%)
Dec 28, 2018
159.99
162.00
159.99
162.00
567
-1.52(-0.93%)
Dec 27, 2018
165.11
165.11
163.52
163.52
949
-8.48(-4.93%)
Dec 24, 2018
172.00
172.00
172.00
0
-8.00(-4.44%)
Dec 21, 2018
180.01
180.01
180.00
180.00
600
-3.00(-1.64%)
Dec 19, 2018
183.00
183.00
183.00
0
+0.00(+0.00%)
Dec 18, 2018
183.00
183.00
182.99
183.00
920
-0.90(-0.49%)
Dec 17, 2018
185.99
186.00
183.90
183.90
961
-2.10(-1.13%)
Dec 14, 2018
186.00
186.00
186.00
12
+0.00(+0.00%)
Dec 12, 2018
186.00
186.00
186.00
0
-5.90(-3.07%)
Dec 11, 2018
191.90
191.90
191.90
65
+0.00(+0.00%)
Dec 10, 2018
191.90
191.90
191.90
20
+0.00(+0.00%)
Dec 04, 2018
191.90
191.90
191.90
0
-0.60(-0.31%)
Nov 29, 2018
192.50
192.50
192.50
0
+0.00(+0.00%)
Nov 27, 2018
192.50
192.50
192.50
0
-2.50(-1.28%)
Nov 26, 2018
195.00
195.00
195.00
195.00
310
+0.01(+0.01%)
Nov 23, 2018
195.00
195.00
194.99
194.99
400
-1.04(-0.53%)
Nov 22, 2018
198.55
200.00
184.26
196.03
3,850
+8.53(+4.55%)
Nov 21, 2018
187.44
187.50
187.44
187.50
865
+2.50(+1.35%)
Nov 20, 2018
183.01
185.00
183.01
185.00
597
+0.00(+0.00%)
Nov 19, 2018
185.00
185.00
185.00
185.00
217
+0.00(+0.00%)
Nov 16, 2018
188.50
188.50
185.00
185.00
930
-3.00(-1.60%)
Nov 15, 2018
188.00
188.00
188.00
188.00
231
+0.01(+0.01%)
Nov 13, 2018
187.99
187.99
187.99
0
-3.01(-1.58%)
Nov 12, 2018
191.00
191.00
191.00
20
+0.00(+0.00%)
Nov 08, 2018
191.00
191.00
191.00
0
+0.00(+0.00%)
Nov 07, 2018
192.00
192.00
191.00
191.00
541
-4.67(-2.39%)
Nov 06, 2018
195.67
195.67
195.67
195.67
100
+0.68(+0.35%)
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
.