SenseTime Group Inc. (SNTMF)
OTCMKTS · Delayed Price · Currency is USD
0.3500
0.00 (0.00%)
Oct 13, 2025, 9:30 AM EDT
SenseTime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.50 | 0.50 | 0.37 | 0.37 | 0.37 | -20.48% | 1,756 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 50 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 32.76% | 337 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,000 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -22.22% | 500 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 28.57% | 5,500 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 500 |
| Oct 1, 2025 | 0.26 | 0.40 | 0.26 | 0.40 | 0.40 | 11.11% | 5,300 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -21.74% | 19,855 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 86 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 100 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.66% | 5,500 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 40 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 220 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 102,500 |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 160 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.38 | 0.45 | 0.45 | 201.67% | 297,450 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -49.98% | 20,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 36.32% | 700 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 26, 2025 | 0.23 | 0.30 | 0.22 | 0.22 | 0.22 | -47.31% | 1,154 |
| Aug 25, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 103.66% | 1,200 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 25 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 105.00% | 1,500 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |