Global X Internet of Things ETF (SNSR)

SNSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	37.92	38.11	37.76	37.80	37.80	-0.25%	10,478
Feb 4, 2026	37.90	38.51	37.64	37.90	37.90	1.78%	46,252
Feb 3, 2026	37.89	37.89	36.83	37.24	37.24	-1.99%	51,634
Feb 2, 2026	37.32	38.33	37.32	38.00	38.00	0.91%	8,867
Jan 30, 2026	38.15	38.34	37.66	37.66	37.65	-1.98%	5,100
Jan 29, 2026	38.69	38.70	37.70	38.42	38.42	-0.36%	9,376
Jan 28, 2026	38.53	38.63	38.45	38.56	38.56	0.30%	6,698
Jan 27, 2026	38.48	38.50	38.34	38.44	38.44	0.46%	8,936
Jan 26, 2026	38.15	38.39	38.12	38.27	38.27	0.37%	26,217
Jan 23, 2026	38.42	38.42	38.00	38.13	38.13	-1.26%	5,964
Jan 22, 2026	38.52	38.73	38.45	38.61	38.61	1.21%	74,175
Jan 21, 2026	37.55	38.28	37.55	38.15	38.15	2.79%	5,245
Jan 20, 2026	37.34	37.60	37.02	37.12	37.12	-2.54%	13,060
Jan 16, 2026	38.22	38.33	38.04	38.08	38.08	-0.18%	16,722
Jan 15, 2026	38.28	38.45	38.14	38.15	38.15	0.69%	44,009
Jan 14, 2026	37.83	37.98	37.67	37.89	37.89	-0.39%	8,759
Jan 13, 2026	37.99	38.16	37.94	38.04	38.04	0.41%	34,114
Jan 12, 2026	37.69	37.96	37.60	37.89	37.89	-0.39%	7,857
Jan 9, 2026	37.99	38.17	37.79	38.04	38.04	0.61%	9,322
Jan 8, 2026	37.54	37.88	37.50	37.81	37.81	-0.68%	8,863
Jan 7, 2026	38.65	38.65	37.96	38.07	38.07	-1.66%	9,855
Jan 6, 2026	37.87	38.72	37.87	38.71	38.71	2.36%	10,830
Jan 5, 2026	37.66	38.13	37.66	37.82	37.82	0.97%	9,809
Jan 2, 2026	37.36	37.63	37.30	37.45	37.45	1.35%	11,905
Dec 31, 2025	37.26	37.26	36.86	36.96	36.96	-0.81%	6,389
Dec 30, 2025	37.36	37.51	37.24	37.26	37.26	-0.21%	16,211
Dec 29, 2025	37.37	37.54	37.19	37.34	37.19	-0.59%	15,931
Dec 26, 2025	37.51	37.57	37.41	37.56	37.40	0.07%	28,351
Dec 24, 2025	37.41	37.55	37.40	37.53	37.38	0.06%	4,213
Dec 23, 2025	37.56	37.60	37.39	37.51	37.35	-0.54%	7,830
Dec 22, 2025	37.66	37.90	37.64	37.71	37.56	0.64%	10,354
Dec 19, 2025	37.26	37.55	37.26	37.47	37.32	1.01%	7,492
Dec 18, 2025	37.37	37.43	37.03	37.10	36.95	0.44%	9,042
Dec 17, 2025	37.56	37.91	36.86	36.93	36.78	-1.59%	33,496
Dec 16, 2025	37.60	37.82	37.32	37.53	37.38	-0.54%	6,605
Dec 15, 2025	38.13	38.34	37.73	37.73	37.58	-0.57%	7,544
Dec 12, 2025	38.72	38.72	37.84	37.95	37.79	-2.58%	8,582
Dec 11, 2025	38.78	39.06	38.60	38.95	38.79	0.02%	12,606
Dec 10, 2025	38.30	38.96	38.30	38.94	38.79	1.39%	6,162
Dec 9, 2025	38.16	38.53	38.16	38.41	38.25	0.33%	8,196
Dec 8, 2025	38.52	38.52	38.21	38.28	38.13	-0.73%	39,431
Dec 5, 2025	38.12	38.73	38.12	38.56	38.41	1.80%	5,953
Dec 4, 2025	37.68	37.98	37.67	37.88	37.73	0.88%	11,926
Dec 3, 2025	36.86	37.55	36.86	37.55	37.40	2.09%	27,218
Dec 2, 2025	36.47	37.02	36.47	36.78	36.63	1.18%	7,928
Dec 1, 2025	36.20	36.65	36.15	36.35	36.20	-0.79%	57,472
Nov 28, 2025	36.44	36.67	36.44	36.64	36.49	0.83%	70,454
Nov 26, 2025	36.00	36.52	35.99	36.34	36.19	0.97%	20,002
Nov 25, 2025	35.52	36.04	35.37	35.99	35.85	0.87%	26,938
Nov 24, 2025	35.32	35.75	35.21	35.68	35.54	1.57%	8,974

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.