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: 1:53 PM EDT, May 17, 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 (%)
Dec 31, 2021
410.00
410.00
410.00
68
+9.52(+2.38%)
Dec 30, 2021
404.97
404.97
400.48
400.48
2,364
+0.51(+0.13%)
Dec 29, 2021
399.97
399.97
399.97
399.97
3,165
-6.83(-1.68%)
Dec 23, 2021
406.80
406.80
406.80
0
-3.20(-0.78%)
Dec 17, 2021
410.00
410.00
410.00
0
-2.25(-0.55%)
Dec 16, 2021
412.25
412.25
412.25
412.25
200
+7.25(+1.79%)
Dec 15, 2021
409.66
409.66
405.00
405.00
230
-7.00(-1.70%)
Dec 10, 2021
412.00
412.00
412.00
0
+0.90(+0.22%)
Dec 09, 2021
411.00
411.50
408.00
411.10
770
+2.50(+0.61%)
Dec 07, 2021
408.60
408.60
408.60
0
-1.40(-0.34%)
Dec 06, 2021
410.00
410.00
410.00
410.00
100
+10.00(+2.50%)
Dec 03, 2021
400.00
400.00
400.00
400.00
374
-5.00(-1.23%)
Dec 02, 2021
405.00
405.00
405.00
405.00
700
+0.00(+0.00%)
Dec 01, 2021
405.00
405.00
405.00
405.00
300
-4.50(-1.10%)
Nov 29, 2021
410.00
409.50
409.50
409.50
700
-0.50(-0.12%)
Nov 26, 2021
410.00
410.00
410.00
410.00
400
+0.00(+0.00%)
Nov 24, 2021
410.00
410.00
410.00
0
+0.00(+0.00%)
Nov 23, 2021
410.00
410.00
410.00
410.00
443
+0.00(+0.00%)
Nov 22, 2021
409.00
410.00
409.00
410.00
400
+1.00(+0.24%)
Nov 19, 2021
409.47
409.47
409.00
409.00
411
+2.00(+0.49%)
Nov 16, 2021
407.00
407.00
407.00
1
+0.00(+0.00%)
Nov 15, 2021
409.00
409.00
407.00
407.00
309
+7.00(+1.75%)
Nov 12, 2021
400.00
400.00
400.00
400.00
264
-2.00(-0.50%)
Nov 11, 2021
402.00
402.00
402.00
402.00
1,018
+2.00(+0.50%)
Nov 09, 2021
400.00
400.00
400.00
400.00
220
+0.00(+0.00%)
Nov 08, 2021
400.00
400.00
400.00
400.00
1,374
+2.50(+0.63%)
Nov 05, 2021
397.50
397.50
397.50
397.50
190
+0.00(+0.00%)
Nov 04, 2021
397.50
397.50
397.50
397.50
101
+1.50(+0.38%)
Nov 03, 2021
397.50
397.50
396.00
396.00
330
+1.27(+0.32%)
Nov 02, 2021
387.50
394.73
387.50
394.73
221
+11.73(+3.06%)
Oct 27, 2021
383.00
383.00
383.00
1
-9.00(-2.30%)
Oct 26, 2021
393.00
393.00
392.00
392.00
870
-1.00(-0.25%)
Oct 25, 2021
390.68
393.00
390.68
393.00
678
+1.00(+0.26%)
Oct 22, 2021
392.00
392.00
392.00
392.00
403
+2.00(+0.51%)
Oct 21, 2021
390.00
390.00
390.00
390.00
265
+0.00(+0.00%)
Oct 20, 2021
390.00
390.00
390.00
390.00
100
+5.06(+1.31%)
Oct 14, 2021
384.94
384.94
384.94
0
-4.06(-1.04%)
Oct 13, 2021
389.00
389.00
389.00
389.00
1,070
+24.49(+6.72%)
Oct 12, 2021
364.51
364.51
364.51
364.51
160
+5.51(+1.53%)
Oct 06, 2021
359.00
359.00
359.00
0
-11.00(-2.97%)
Oct 05, 2021
377.01
377.01
370.00
370.00
1,574
-5.00(-1.33%)
Oct 04, 2021
375.50
375.50
375.00
375.00
452
+5.00(+1.35%)
Oct 01, 2021
390.00
390.00
370.00
370.00
1,158
-20.00(-5.13%)
Sep 30, 2021
390.05
390.05
390.00
390.00
1,100
+0.00(+0.00%)
Sep 29, 2021
390.80
390.80
390.00
390.00
1,130
+0.00(+0.00%)
Sep 28, 2021
390.00
390.00
390.00
390.00
1,600
-5.00(-1.27%)
Sep 27, 2021
395.00
395.00
395.00
395.00
100
+0.00(+0.00%)
Sep 24, 2021
395.00
395.00
395.00
395.00
400
+0.00(+0.00%)
Sep 23, 2021
395.00
395.00
395.00
395.00
543
+19.00(+5.05%)
Sep 15, 2021
376.00
376.00
376.00
0
+0.00(+0.00%)
Sep 03, 2021
376.00
376.00
376.00
0
-9.10(-2.36%)
Aug 31, 2021
385.10
385.10
385.10
4
-13.90(-3.48%)
Aug 30, 2021
399.99
399.99
399.00
399.00
1,467
+9.00(+2.31%)
Aug 27, 2021
390.00
390.00
390.00
390.00
800
+0.00(+0.00%)
Aug 26, 2021
385.00
390.00
385.00
390.00
700
+10.00(+2.63%)
Aug 23, 2021
380.00
380.00
380.00
29
-5.00(-1.30%)
Aug 19, 2021
385.00
385.00
385.00
0
+9.00(+2.39%)
Aug 18, 2021
376.00
376.00
376.00
376.00
180
+6.00(+1.62%)
Aug 17, 2021
385.00
385.00
347.25
370.00
1,540
-20.18(-5.17%)
Aug 11, 2021
390.18
390.18
390.18
5
+0.18(+0.05%)
Aug 09, 2021
390.00
390.00
390.00
25
+0.00(+0.00%)
Jul 29, 2021
390.00
390.00
390.00
10
+5.00(+1.30%)
Jul 28, 2021
385.00
385.00
385.00
385.00
231
-6.00(-1.53%)
Jul 22, 2021
391.00
391.00
391.00
8
-3.98(-1.01%)
Jul 16, 2021
394.98
394.98
394.98
0
+2.98(+0.76%)
Jul 14, 2021
392.00
392.00
392.00
55
+2.00(+0.51%)
Jul 13, 2021
390.00
390.00
390.00
390.00
437
-2.00(-0.51%)
Jul 12, 2021
392.00
392.00
392.00
392.00
1,100
+6.47(+1.68%)
Jul 07, 2021
385.53
385.53
385.53
13
+0.53(+0.14%)
Jul 06, 2021
399.99
400.00
385.00
385.00
1,237
-15.00(-3.75%)
Jul 05, 2021
399.00
400.00
399.00
400.00
905
+1.00(+0.25%)
Jul 02, 2021
392.65
399.00
392.65
399.00
359
+19.00(+5.00%)
Jun 29, 2021
380.00
380.00
380.00
0
-3.50(-0.91%)
Jun 28, 2021
383.50
383.50
383.00
383.50
605
+0.50(+0.13%)
Jun 24, 2021
383.00
383.00
383.00
20
-2.00(-0.52%)
Jun 21, 2021
385.00
385.00
385.00
1
-3.88(-1.00%)
Jun 17, 2021
388.88
388.88
388.88
16
+2.88(+0.75%)
Jun 16, 2021
377.75
388.00
377.75
386.00
492
+8.25(+2.18%)
Jun 14, 2021
377.75
377.75
377.75
377.75
148
+27.75(+7.93%)
Jun 10, 2021
350.00
350.00
350.00
1
-10.00(-2.78%)
Jun 08, 2021
360.00
360.00
360.00
15
+6.00(+1.69%)
Jun 07, 2021
370.05
374.00
354.00
354.00
1,593
-9.00(-2.48%)
Jun 04, 2021
350.00
363.00
350.00
363.00
215
-17.00(-4.47%)
Jun 03, 2021
369.00
380.00
369.00
380.00
1,223
+17.40(+4.80%)
Jun 02, 2021
365.00
365.00
362.10
362.60
622
+2.60(+0.72%)
Jun 01, 2021
360.00
360.00
360.00
360.00
250
+5.75(+1.62%)
May 31, 2021
354.25
354.25
354.25
354.25
200
+13.75(+4.04%)
May 26, 2021
340.50
340.50
340.50
15
-15.00(-4.22%)
May 25, 2021
360.00
360.00
355.50
355.50
973
-4.50(-1.25%)
May 20, 2021
360.00
360.00
360.00
0
+18.75(+5.49%)
May 19, 2021
350.00
350.00
341.25
341.25
2,253
-13.75(-3.87%)
May 18, 2021
355.00
355.00
355.00
355.00
301
+5.00(+1.43%)
May 14, 2021
350.00
350.00
350.00
37
-10.00(-2.78%)
May 13, 2021
359.50
360.00
359.50
360.00
478
+15.00(+4.35%)
May 12, 2021
338.22
345.20
338.00
345.00
1,878
+3.00(+0.88%)
May 11, 2021
339.00
342.00
339.00
342.00
471
-17.99(-5.00%)
May 10, 2021
350.00
372.00
350.00
359.99
4,511
+39.89(+12.46%)
May 06, 2021
320.10
320.10
320.10
0
-9.90(-3.00%)
May 05, 2021
330.06
330.06
330.00
330.00
595
+0.00(+0.00%)
May 04, 2021
342.17
345.00
330.00
330.00
325
-10.00(-2.94%)
May 03, 2021
340.00
340.00
340.00
340.00
594
+5.00(+1.49%)
Apr 30, 2021
335.00
335.00
335.00
335.00
930
+7.76(+2.37%)
Apr 29, 2021
327.24
327.24
327.24
51
+0.00(+0.00%)
Apr 27, 2021
327.24
327.24
327.24
0
+0.00(+0.00%)
Apr 26, 2021
327.24
327.24
327.24
42
+0.00(+0.00%)
Apr 22, 2021
327.24
327.24
327.24
0
-0.02(-0.01%)
Apr 21, 2021
325.00
327.31
325.00
327.26
1,289
+2.26(+0.70%)
Apr 20, 2021
325.00
325.00
325.00
325.00
227
+0.00(+0.00%)
Apr 19, 2021
325.00
325.00
325.00
325.00
1,000
-2.80(-0.85%)
Apr 16, 2021
325.00
327.80
325.00
327.80
1,210
+2.29(+0.70%)
Apr 15, 2021
325.51
325.51
325.51
50
+0.00(+0.00%)
Apr 14, 2021
321.00
328.22
321.00
325.51
1,730
+5.51(+1.72%)
Apr 13, 2021
330.00
331.00
312.10
320.00
1,742
-12.97(-3.90%)
Apr 12, 2021
317.38
332.97
315.00
332.97
1,745
+17.97(+5.70%)
Apr 09, 2021
312.68
315.00
312.68
315.00
2,387
+2.32(+0.74%)
Apr 08, 2021
312.90
313.00
312.68
312.68
2,260
-0.32(-0.10%)
Apr 07, 2021
310.00
313.00
310.00
313.00
220
-1.00(-0.32%)
Apr 06, 2021
314.00
314.00
314.00
135
+0.00(+0.00%)
Apr 05, 2021
310.00
314.00
310.00
314.00
1,278
+6.00(+1.95%)
Apr 01, 2021
308.00
308.00
308.00
0
+0.00(+0.00%)
Mar 31, 2021
307.00
308.00
307.00
308.00
1,200
+3.00(+0.98%)
Mar 30, 2021
307.00
307.00
305.00
305.00
300
+0.00(+0.00%)
Mar 29, 2021
305.00
305.00
305.00
305.00
204
-3.98(-1.29%)
Mar 26, 2021
307.00
308.98
307.00
308.98
1,000
-1.02(-0.33%)
Mar 25, 2021
306.00
310.00
306.00
310.00
1,000
+4.00(+1.31%)
Mar 24, 2021
306.00
306.00
306.00
306.00
1,200
+1.00(+0.33%)
Mar 23, 2021
308.06
308.06
305.00
305.00
714
-3.32(-1.08%)
Mar 22, 2021
307.50
308.32
307.00
308.32
1,150
+8.32(+2.77%)
Mar 19, 2021
309.00
309.00
300.00
300.00
1,430
-9.00(-2.91%)
Mar 18, 2021
306.96
309.00
295.00
309.00
1,859
+1.00(+0.32%)
Mar 17, 2021
306.00
308.00
306.00
308.00
302
+3.00(+0.98%)
Mar 16, 2021
305.00
305.00
305.00
305.00
250
-0.69(-0.23%)
Mar 15, 2021
305.69
305.69
305.69
10
+0.00(+0.00%)
Mar 12, 2021
305.86
305.86
305.69
305.69
220
-0.44(-0.14%)
Mar 11, 2021
305.00
306.13
305.00
306.13
326
+5.02(+1.67%)
Mar 10, 2021
314.00
314.00
300.01
301.11
1,108
-10.89(-3.49%)
Mar 09, 2021
313.00
313.00
312.00
312.00
220
-3.00(-0.95%)
Mar 08, 2021
311.00
315.00
310.01
315.00
961
-2.00(-0.63%)
Mar 05, 2021
307.00
320.00
307.00
317.00
1,918
+10.00(+3.26%)
Mar 04, 2021
306.00
311.99
297.19
307.00
2,764
+13.00(+4.42%)
Mar 03, 2021
293.00
294.00
293.00
294.00
697
+7.76(+2.71%)
Mar 02, 2021
290.00
290.00
286.24
286.24
605
-3.76(-1.30%)
Mar 01, 2021
290.00
293.00
290.00
290.00
557
+2.00(+0.69%)
Feb 26, 2021
289.93
289.93
288.00
288.00
300
-2.00(-0.69%)
Feb 25, 2021
293.00
293.00
289.99
290.00
1,230
-3.24(-1.10%)
Feb 24, 2021
290.86
293.24
290.86
293.24
1,174
+2.23(+0.77%)
Feb 23, 2021
294.00
298.00
291.00
291.01
1,063
+1.00(+0.34%)
Feb 22, 2021
290.01
290.01
290.01
290.01
242
-6.99(-2.35%)
Feb 19, 2021
298.75
298.75
297.00
297.00
878
+5.00(+1.71%)
Feb 18, 2021
287.10
292.00
286.00
292.00
918
+2.00(+0.69%)
Feb 17, 2021
287.01
290.00
287.00
290.00
524
+0.00(+0.00%)
Feb 16, 2021
300.00
300.00
290.00
290.00
1,081
-4.00(-1.36%)
Feb 12, 2021
294.00
294.00
294.00
0
+8.00(+2.80%)
Feb 11, 2021
298.99
298.99
286.00
286.00
556
-13.00(-4.35%)
Feb 10, 2021
299.99
300.00
299.00
299.00
405
+5.00(+1.70%)
Feb 09, 2021
292.00
297.95
292.00
294.00
792
+4.00(+1.38%)
Feb 08, 2021
292.00
293.65
280.00
290.00
4,132
+3.40(+1.19%)
Feb 05, 2021
298.00
298.00
280.00
286.60
7,912
+1.34(+0.47%)
Feb 04, 2021
290.00
297.00
275.00
285.26
43,693
+4.15(+1.48%)
Feb 03, 2021
286.99
292.00
280.00
281.11
2,868
+6.11(+2.22%)
Feb 02, 2021
275.00
287.00
275.00
275.00
3,156
+0.00(+0.00%)
Feb 01, 2021
270.00
289.00
270.00
275.00
3,791
+10.00(+3.77%)
Jan 29, 2021
293.00
320.00
265.00
265.00
6,819
-15.00(-5.36%)
Jan 28, 2021
295.00
295.00
254.00
280.00
6,441
-1.65(-0.59%)
Jan 27, 2021
236.72
281.65
236.70
281.65
5,827
+53.30(+23.34%)
Jan 26, 2021
217.09
230.00
217.09
228.35
1,610
-1.65(-0.72%)
Jan 25, 2021
215.00
230.00
215.00
230.00
1,880
+15.00(+6.98%)
Jan 22, 2021
207.00
215.00
206.99
215.00
1,618
+8.00(+3.86%)
Jan 21, 2021
207.00
209.00
203.91
207.00
11,694
-1.00(-0.48%)
Jan 20, 2021
208.00
208.00
208.00
208.00
100
+8.00(+4.00%)
Jan 19, 2021
200.00
200.00
200.00
200.00
409
-6.00(-2.91%)
Jan 18, 2021
200.00
206.00
200.00
206.00
800
+1.15(+0.56%)
Jan 14, 2021
204.85
204.85
204.85
0
+1.85(+0.91%)
Jan 13, 2021
203.00
203.00
203.00
203.00
900
+0.88(+0.44%)
Jan 08, 2021
202.12
202.12
202.12
0
+12.12(+6.38%)
Jan 07, 2021
194.41
194.41
190.00
190.00
25,462
+0.00(+0.00%)
Jan 06, 2021
179.94
195.00
175.65
190.00
2,653
+16.00(+9.20%)
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
.