Senetas Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	3.07	3.07	3.01	3.02	-	0.33%	15,860
Jul 7, 2026	3.04	3.10	3.00	3.01	3.01	0.33%	30,818
Jul 6, 2026	2.99	3.00	2.90	3.00	3.00	-0.99%	18,312
Jul 3, 2026	2.99	3.03	2.99	3.03	3.03	4.48%	14,919
Jul 2, 2026	3.00	3.00	2.89	2.90	2.90	-2.03%	16,945
Jul 1, 2026	2.87	2.99	2.82	2.96	2.96	6.47%	16,459
Jun 30, 2026	2.65	2.82	2.65	2.78	2.78	6.11%	10,711
Jun 29, 2026	2.79	2.79	2.61	2.62	2.62	-4.38%	18,307
Jun 26, 2026	2.76	2.77	2.72	2.74	2.74	-0.72%	7,561
Jun 25, 2026	2.76	2.78	2.74	2.76	2.76	1.10%	1,339
Jun 24, 2026	2.80	2.82	2.73	2.73	2.73	-2.50%	4,883
Jun 23, 2026	3.00	3.00	2.77	2.80	2.80	-6.98%	29,010
Jun 22, 2026	3.02	3.05	2.93	3.01	3.01	-0.33%	10,703
Jun 19, 2026	3.05	3.05	3.00	3.02	3.02	-0.33%	6,682
Jun 18, 2026	3.08	3.09	3.03	3.03	3.03	-1.62%	6,318
Jun 17, 2026	3.08	3.10	3.06	3.08	3.08	-0.48%	8,570
Jun 16, 2026	3.12	3.12	3.08	3.10	3.10	0.49%	2,136
Jun 15, 2026	3.11	3.12	3.08	3.08	3.08	-0.65%	14,584
Jun 12, 2026	3.11	3.11	3.08	3.10	3.10	-0.32%	10,499
Jun 11, 2026	3.11	3.15	3.08	3.11	3.11	1.97%	35,786
Jun 10, 2026	3.10	3.11	3.05	3.05	3.05	-1.61%	27,942
Jun 9, 2026	3.11	3.11	3.05	3.10	3.10	-	27,746
Jun 5, 2026	3.15	3.15	3.09	3.10	3.10	0.65%	18,764
Jun 4, 2026	3.15	3.15	3.08	3.08	3.08	-0.65%	13,972
Jun 3, 2026	3.14	3.14	3.08	3.10	3.10	-1.59%	21,089
Jun 2, 2026	3.13	3.15	3.12	3.15	3.15	0.64%	80,636
Jun 1, 2026	3.10	3.13	3.02	3.13	3.13	5.39%	26,441
May 29, 2026	2.78	2.97	2.78	2.97	2.97	10.00%	53,720
May 28, 2026	2.60	2.82	2.58	2.70	2.70	5.47%	11,736
May 27, 2026	2.50	2.56	2.50	2.56	2.56	2.40%	6,958
May 26, 2026	2.49	2.50	2.49	2.50	2.50	1.21%	3,109
May 25, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	9,568
May 22, 2026	2.52	2.52	2.50	2.50	2.50	-2.34%	11,155
May 21, 2026	2.52	2.56	2.51	2.56	2.56	1.59%	26,641
May 20, 2026	2.51	2.53	2.51	2.52	2.52	-0.79%	9,015
May 19, 2026	2.52	2.54	2.50	2.54	2.54	1.60%	10,262
May 18, 2026	2.50	2.52	2.50	2.50	2.50	-1.19%	13,210
May 15, 2026	2.55	2.55	2.50	2.53	2.53	0.40%	12,497
May 14, 2026	2.54	2.56	2.52	2.52	2.52	-1.56%	12,085
May 13, 2026	2.56	2.56	2.54	2.56	2.56	0.39%	19,406
May 12, 2026	2.55	2.56	2.54	2.55	2.55	-	30,444
May 11, 2026	2.55	2.56	2.51	2.55	2.55	-	80,305
May 8, 2026	2.54	2.55	2.51	2.55	2.55	6.25%	86,358
May 7, 2026	2.50	2.50	2.40	2.40	2.40	-1.23%	18,959
May 6, 2026	2.47	2.47	2.41	2.43	2.43	-1.62%	436
May 5, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	5,806
May 4, 2026	2.39	2.51	2.37	2.50	2.50	4.60%	29,191
May 1, 2026	2.39	2.39	2.34	2.39	2.39	2.14%	2,372
Apr 30, 2026	2.30	2.34	2.30	2.34	2.34	6.36%	22,326
Apr 28, 2026	2.15	2.20	2.13	2.20	2.20	0.46%	118,483