Senvest Capital Inc. (SVCTF)
OTCMKTS
· Delayed Price · Currency is USD
241.02
0.00 (0.00%)
At close: Jun 30, 2025
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 245.21 | 245.21 | 241.02 | 241.02 | 241.02 | -0.71% | 300 |
| Jun 24, 2025 | 242.74 | 242.74 | 242.74 | 242.74 | 242.74 | 1.99% | 1 |
| Jun 18, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 3.70% | 1 |
| Jun 6, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -5.45% | 400 |
| Jun 5, 2025 | 236.00 | 243.92 | 236.00 | 242.74 | 242.74 | 2.64% | 275 |
| May 30, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.46% | 5 |
| May 27, 2025 | 235.07 | 235.42 | 235.07 | 235.42 | 235.42 | 3.26% | 120 |
| May 22, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.24% | 12 |
| May 16, 2025 | 228.56 | 228.56 | 228.56 | 228.56 | 228.56 | -7.27% | 14 |
| May 14, 2025 | 246.47 | 246.47 | 246.47 | 246.47 | 246.47 | 13.15% | 601 |
| May 12, 2025 | 242.12 | 242.12 | 217.82 | 217.82 | 217.82 | -9.21% | 400 |
| May 6, 2025 | 239.92 | 239.92 | 239.92 | 239.92 | 239.92 | 3.86% | 50 |
| Apr 30, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 660 |
| Apr 29, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 905 |
| Apr 28, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 6 |
| Apr 25, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.18% | 300 |
| Apr 24, 2025 | 231.00 | 231.00 | 228.30 | 228.30 | 228.30 | -1.17% | 977 |
| Apr 22, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 8 |
| Apr 17, 2025 | 231.00 | 231.00 | 230.96 | 231.00 | 231.00 | 4.05% | 625 |
| Apr 15, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.71% | 50 |
| Apr 14, 2025 | 228.18 | 228.18 | 228.18 | 228.18 | 228.18 | -0.79% | 30 |
| Apr 10, 2025 | 231.62 | 231.62 | 230.00 | 230.00 | 230.00 | -0.71% | 51 |
| Apr 9, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | -0.68% | 50 |
| Apr 8, 2025 | 233.24 | 233.24 | 233.24 | 233.24 | 233.24 | - | 1 |
| Apr 7, 2025 | 238.50 | 238.50 | 233.24 | 233.24 | 233.24 | -11.98% | 101 |
| Apr 3, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -4.06% | 1,117 |
| Apr 1, 2025 | 271.75 | 276.21 | 271.75 | 276.21 | 276.21 | 0.66% | 6 |
| Mar 26, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 1.25% | 30 |
| Mar 19, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 100 |
| Mar 18, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 8.87% | 149 |
| Mar 13, 2025 | 248.93 | 248.93 | 248.93 | 248.93 | 248.93 | -7.80% | 40 |
| Feb 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.44% | 50 |
| Feb 25, 2025 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | 1.75% | 100 |
| Feb 6, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | 126 |
| Jan 31, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 42 |
| Jan 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.84% | 70 |
| Jan 24, 2025 | 278.00 | 278.00 | 272.28 | 272.28 | 272.28 | 1.80% | 101 |
| Jan 22, 2025 | 267.47 | 267.47 | 267.47 | 267.47 | 267.47 | -1.08% | 40 |
| Jan 13, 2025 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -1.59% | 200 |
| Jan 6, 2025 | 274.78 | 274.78 | 274.78 | 274.78 | 274.78 | 1.77% | 17 |
| Jan 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | 40 |
| Dec 31, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 40 |
| Dec 30, 2024 | 263.00 | 264.00 | 263.00 | 264.00 | 264.00 | 6.88% | 251 |
| Dec 12, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | 781 |