Senvest Capital Inc. (SVCTF)
OTCMKTS · Delayed Price · Currency is USD
242.23
0.00 (0.00%)
At close: Mar 27, 2026
SVCTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 242.23 | 242.23 | 242.23 | 242.23 | 242.23 | -3.88% | 40 |
| Mar 11, 2026 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 2.33% | 2 |
| Mar 6, 2026 | 246.27 | 246.27 | 246.27 | 246.27 | 246.27 | -3.64% | 1 |
| Feb 23, 2026 | 264.04 | 269.00 | 255.56 | 255.56 | 255.56 | -3.23% | 84 |
| Feb 12, 2026 | 267.66 | 267.66 | 264.09 | 264.09 | 264.09 | -6.65% | 200 |
| Feb 10, 2026 | 282.91 | 282.91 | 282.91 | 282.91 | 282.91 | 1.04% | 60 |
| Feb 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.12% | 100 |
| Feb 5, 2026 | 279.50 | 279.50 | 276.90 | 276.90 | 276.90 | -1.84% | 24 |
| Feb 4, 2026 | 282.24 | 282.91 | 281.00 | 282.09 | 282.09 | 4.67% | 1,162 |
| Feb 3, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 1.78% | 100 |
| Jan 29, 2026 | 264.79 | 264.79 | 264.79 | 264.79 | 264.79 | -1.52% | 200 |
| Jan 28, 2026 | 263.25 | 268.88 | 263.25 | 268.88 | 268.88 | 3.95% | 104 |
| Jan 27, 2026 | 263.22 | 263.22 | 258.65 | 258.65 | 258.65 | -5.60% | 57 |
| Jan 26, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 75 |
| Jan 23, 2026 | 273.78 | 274.00 | 273.78 | 274.00 | 274.00 | - | 65 |
| Jan 21, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.49% | 38 |
| Jan 15, 2026 | 269.97 | 269.97 | 269.97 | 269.97 | 269.97 | -1.83% | 5 |
| Jan 9, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 200 |
| Dec 31, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 19 |
| Dec 29, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 82 |
| Dec 19, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 100 |
| Dec 18, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.64% | 61 |
| Dec 15, 2025 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | 0.66% | 50 |
| Dec 12, 2025 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | 2.05% | 60 |
| Dec 10, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.26% | 80 |
| Dec 9, 2025 | 263.00 | 263.00 | 262.70 | 262.70 | 262.70 | 1.31% | 125 |
| Dec 8, 2025 | 259.31 | 259.31 | 259.31 | 259.31 | 259.31 | 1.31% | 21 |
| Dec 5, 2025 | 253.62 | 255.95 | 253.60 | 255.95 | 255.95 | -1.06% | 100 |
| Dec 4, 2025 | 261.51 | 263.00 | 258.66 | 258.68 | 258.68 | 3.47% | 110 |
| Dec 3, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.52% | 1 |
| Nov 21, 2025 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -1.86% | 50 |
| Nov 13, 2025 | 253.41 | 253.41 | 253.41 | 253.41 | 253.41 | -5.44% | 67 |
| Nov 12, 2025 | 265.00 | 268.00 | 265.00 | 268.00 | 268.00 | 0.12% | 250 |
| Nov 11, 2025 | 267.68 | 267.68 | 267.68 | 267.68 | 267.68 | 0.25% | 20 |
| Nov 10, 2025 | 270.00 | 270.00 | 265.00 | 267.00 | 267.00 | -1.71% | 270 |
| Nov 7, 2025 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | 2.53% | 76 |
| Nov 6, 2025 | 275.00 | 275.00 | 264.94 | 264.94 | 264.94 | -1.87% | 641 |
| Nov 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1 |
| Nov 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | 1 |
| Oct 27, 2025 | 260.04 | 264.00 | 260.04 | 264.00 | 264.00 | -0.75% | 201 |