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
)
285.00
UNCHANGED
Last Price
Updated: 10:16 AM EDT, Mar 26, 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, 2016
130.00
130.00
130.00
130.00
100
-3.48(-2.61%)
Jan 28, 2016
133.47
133.48
133.47
133.48
350
+6.43(+5.06%)
Jan 26, 2016
127.05
127.05
127.05
47
+0.80(+0.63%)
Jan 25, 2016
126.25
126.25
126.25
126.25
254
+0.00(+0.00%)
Jan 22, 2016
124.75
126.25
124.34
126.25
500
+2.00(+1.61%)
Jan 21, 2016
130.50
130.50
124.15
124.25
798
-6.30(-4.83%)
Jan 20, 2016
131.01
131.01
130.55
130.55
2,550
-0.43(-0.33%)
Jan 15, 2016
130.98
130.98
130.98
0
-1.02(-0.77%)
Jan 14, 2016
132.01
132.01
130.55
132.00
520
-8.00(-5.71%)
Jan 12, 2016
140.00
140.00
140.00
0
-5.00(-3.45%)
Jan 11, 2016
145.01
145.01
145.00
145.00
211
-3.00(-2.03%)
Jan 08, 2016
151.00
151.00
148.00
148.00
1,165
-3.05(-2.02%)
Jan 07, 2016
151.05
151.05
151.05
151.05
305
-1.95(-1.27%)
Jan 06, 2016
153.01
153.01
153.00
153.00
207
-2.00(-1.29%)
Dec 31, 2015
155.00
155.00
155.00
0
+1.38(+0.90%)
Dec 30, 2015
153.62
153.62
153.62
153.62
175
+0.12(+0.08%)
Dec 29, 2015
153.51
153.51
153.50
153.50
327
-4.06(-2.58%)
Dec 23, 2015
157.56
157.56
157.56
0
-0.44(-0.28%)
Dec 22, 2015
158.00
158.00
158.00
158.00
1,255
+0.00(+0.00%)
Dec 21, 2015
157.00
158.00
157.00
158.00
3,100
+1.55(+0.99%)
Dec 17, 2015
156.45
156.45
156.45
24
+5.40(+3.57%)
Dec 15, 2015
151.05
151.05
151.05
0
-2.78(-1.81%)
Dec 14, 2015
154.00
154.00
153.83
153.83
1,320
-0.18(-0.12%)
Dec 10, 2015
154.01
154.01
154.01
0
-1.99(-1.28%)
Dec 09, 2015
156.05
156.05
156.00
156.00
1,100
+0.00(+0.00%)
Dec 08, 2015
156.00
156.00
156.00
156.00
150
+0.99(+0.64%)
Dec 07, 2015
155.01
155.01
155.01
155.01
100
-2.91(-1.84%)
Dec 04, 2015
157.92
157.92
157.92
157.92
100
+2.92(+1.88%)
Dec 03, 2015
155.00
155.00
155.00
155.00
250
-0.79(-0.51%)
Dec 01, 2015
155.79
155.79
155.79
30
+1.68(+1.09%)
Nov 30, 2015
154.11
154.11
154.11
154.11
100
-2.92(-1.86%)
Nov 24, 2015
157.03
157.03
157.03
0
-4.47(-2.77%)
Nov 23, 2015
161.50
161.50
616
+5.30(+3.39%)
Nov 20, 2015
157.94
157.94
156.20
156.20
437
+0.67(+0.43%)
Nov 19, 2015
158.51
158.51
155.29
155.53
1,138
-2.98(-1.88%)
Nov 18, 2015
158.52
158.56
158.51
158.51
300
-0.01(-0.01%)
Nov 13, 2015
158.52
158.52
158.52
11
-3.23(-2.00%)
Nov 12, 2015
160.98
161.75
160.98
161.75
350
+0.75(+0.47%)
Nov 11, 2015
161.00
160.99
161.00
738
+0.01(+0.01%)
Nov 10, 2015
159.99
160.99
159.99
160.99
1,650
+3.49(+2.22%)
Nov 09, 2015
157.51
157.51
157.50
157.50
500
-2.50(-1.56%)
Nov 06, 2015
159.99
160.00
159.99
160.00
200
+2.75(+1.75%)
Nov 05, 2015
157.25
157.25
157.25
157.25
198
-0.80(-0.51%)
Nov 04, 2015
160.99
161.00
158.00
158.05
1,235
-3.05(-1.89%)
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
.