Senvest Capital Inc. (SVCTF)
OTCMKTS · Delayed Price · Currency is USD
316.11
+1.11 (0.35%)
At close: Nov 6, 2026
SVCTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 316.11 | 316.11 | 316.11 | 316.11 | 316.11 | 0.35% | 100 |
| Nov 5, 2026 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | -0.32% | 447 |
| Oct 30, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.47% | 100 |
| Oct 28, 2026 | 314.53 | 314.53 | 314.53 | 314.53 | 314.53 | 1.30% | 10 |
| Oct 26, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | -0.80% | 10 |
| Oct 22, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | 150 |
| Oct 20, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 1.29% | 530 |
| Oct 6, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -2.77% | 10 |
| Sep 22, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - | 4 |
| Sep 18, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | 0.89% | 5 |
| Sep 17, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -0.15% | 9 |
| Sep 2, 2026 | 315.47 | 315.47 | 315.47 | 315.47 | 315.47 | -2.33% | 221 |
| Aug 28, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 0.09% | 108 |
| Aug 27, 2026 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 5.80% | 105 |
| Aug 11, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 1 |
| Aug 10, 2026 | 305.00 | 306.75 | 305.00 | 305.00 | 305.00 | -0.88% | 269 |
| Aug 5, 2026 | 285.00 | 307.70 | 285.00 | 307.70 | 307.70 | 7.96% | 121 |
| Aug 4, 2026 | 284.11 | 285.00 | 282.80 | 285.00 | 285.00 | 1.79% | 459 |
| Aug 3, 2026 | 279.99 | 279.99 | 279.99 | 279.99 | 279.99 | 2.99% | 35 |
| Jul 31, 2026 | 272.03 | 272.03 | 271.87 | 271.87 | 271.87 | -4.94% | 135 |
| Jul 24, 2026 | 286.01 | 286.01 | 286.00 | 286.00 | 286.00 | - | 111 |
| Jul 21, 2026 | 282.86 | 286.00 | 282.86 | 286.00 | 286.00 | -0.03% | 105 |
| Jul 17, 2026 | 286.08 | 286.08 | 286.08 | 286.08 | 286.08 | -1.35% | 1 |
| Jul 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 75 |
| Jul 15, 2026 | 288.61 | 290.00 | 288.43 | 290.00 | 290.00 | 0.92% | 214 |
| Jul 14, 2026 | 287.36 | 287.36 | 287.36 | 287.36 | 287.36 | 0.78% | 30 |
| Jul 13, 2026 | 285.15 | 285.15 | 285.15 | 285.15 | 285.15 | 1.94% | 70 |
| Jul 10, 2026 | 279.71 | 279.71 | 279.71 | 279.71 | 279.71 | -0.10% | 1 |
| Jul 7, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | 102 |
| Jun 25, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 60 |
| Jun 18, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 279 |
| Jun 15, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.45% | 100 |
| Jun 12, 2026 | 277.97 | 277.97 | 277.97 | 277.97 | 277.97 | 2.82% | 7 |
| May 27, 2026 | 270.34 | 270.34 | 270.34 | 270.34 | 270.34 | -4.53% | 2 |
| May 26, 2026 | 283.17 | 283.17 | 283.17 | 283.17 | 283.17 | 1.86% | 35 |
| May 22, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.45% | 100 |
| May 21, 2026 | 274.99 | 280.00 | 274.99 | 279.25 | 279.25 | 1.39% | 501 |
| May 19, 2026 | 275.00 | 276.22 | 275.00 | 275.41 | 275.41 | 7.93% | 109 |
| May 18, 2026 | 242.16 | 255.18 | 242.16 | 255.18 | 255.18 | -7.21% | 35 |
| May 15, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.89% | 36 |
| May 8, 2026 | 272.57 | 272.57 | 272.57 | 272.57 | 272.57 | 0.77% | 5 |