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
Streaming Delayed 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, 2020
177.00
177.00
177.00
177.00
300
+0.00(+0.00%)
Jan 30, 2020
177.01
177.01
177.00
177.00
300
-1.00(-0.56%)
Jan 29, 2020
180.00
180.00
178.00
178.00
1,200
-2.10(-1.17%)
Jan 28, 2020
180.11
180.11
180.10
180.10
1,100
+0.00(+0.00%)
Jan 27, 2020
180.11
180.11
180.10
180.10
1,100
+0.10(+0.06%)
Jan 21, 2020
180.00
180.00
180.00
0
+0.00(+0.00%)
Jan 20, 2020
180.00
180.00
180.00
180.00
200
+0.00(+0.00%)
Jan 17, 2020
180.01
180.01
180.00
180.00
200
-1.99(-1.09%)
Jan 16, 2020
181.99
181.99
181.99
30
+0.00(+0.00%)
Jan 15, 2020
181.99
181.99
181.99
181.99
510
+0.73(+0.40%)
Jan 13, 2020
181.26
181.26
181.26
0
+0.01(+0.01%)
Jan 09, 2020
181.25
181.25
181.25
0
+0.00(+0.00%)
Jan 08, 2020
181.25
181.25
181.25
181.25
233
-1.75(-0.96%)
Jan 07, 2020
183.00
183.00
183.00
183.00
300
+1.49(+0.82%)
Jan 06, 2020
176.70
181.51
176.70
181.51
600
+4.82(+2.73%)
Jan 03, 2020
176.68
176.69
176.68
176.69
280
+4.44(+2.58%)
Dec 31, 2019
172.25
172.25
172.25
0
+1.25(+0.73%)
Dec 30, 2019
171.00
171.00
171.00
72
+0.00(+0.00%)
Dec 27, 2019
176.50
176.50
171.00
171.00
1,400
-4.03(-2.30%)
Dec 23, 2019
175.03
175.03
175.03
0
+0.03(+0.02%)
Dec 20, 2019
175.00
175.00
175.00
175.00
100
+0.01(+0.01%)
Dec 16, 2019
174.99
174.99
174.99
0
+5.00(+2.94%)
Dec 13, 2019
169.99
170.00
169.99
169.99
2,000
+2.98(+1.78%)
Dec 12, 2019
167.51
167.51
167.01
167.01
300
+0.01(+0.01%)
Dec 11, 2019
169.99
169.99
167.00
167.00
1,000
-0.05(-0.03%)
Dec 09, 2019
167.05
167.05
167.05
0
+0.04(+0.02%)
Dec 05, 2019
167.01
167.01
167.01
0
+0.50(+0.30%)
Dec 04, 2019
164.95
166.52
164.95
166.51
1,500
+1.56(+0.95%)
Dec 02, 2019
164.95
164.95
164.95
0
+3.95(+2.45%)
Nov 28, 2019
161.00
161.00
161.00
0
+0.51(+0.32%)
Nov 25, 2019
160.49
160.49
160.49
0
+0.49(+0.31%)
Nov 22, 2019
160.00
160.00
160.00
160.00
1,200
+0.00(+0.00%)
Nov 21, 2019
160.00
160.00
160.00
160.00
1,000
+0.00(+0.00%)
Nov 19, 2019
160.00
160.00
160.00
0
-0.48(-0.30%)
Nov 18, 2019
160.09
160.49
160.09
160.48
1,004
+1.48(+0.93%)
Nov 15, 2019
159.00
159.00
159.00
30
+0.00(+0.00%)
Nov 13, 2019
159.00
159.00
159.00
0
+0.99(+0.63%)
Nov 07, 2019
158.01
158.01
158.01
0
+1.00(+0.64%)
Nov 06, 2019
157.01
157.01
157.01
157.01
200
-1.99(-1.25%)
Nov 05, 2019
159.00
159.00
159.00
4
+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
.