Senvest Capital Inc. (SVCTF)
OTCMKTS · Delayed Price · Currency is USD
270.34
-12.82 (-4.53%)
At close: May 27, 2026
SVCTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 273.00 | 273.00 | 269.92 | 270.49 | 270.49 | 0.18% | 10 |
| May 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.70% | 50 |
| Apr 28, 2026 | 265.48 | 265.48 | 265.48 | 265.48 | 265.48 | 2.62% | 20 |
| Apr 15, 2026 | 260.32 | 260.32 | 258.71 | 258.71 | 258.71 | 5.03% | 40 |
| Apr 10, 2026 | 246.40 | 246.40 | 246.33 | 246.33 | 246.33 | -6.27% | 200 |
| Apr 8, 2026 | 262.81 | 262.81 | 262.81 | 262.81 | 262.81 | 3.06% | 50 |
| Apr 2, 2026 | 252.00 | 255.00 | 250.00 | 255.00 | 255.00 | 6.28% | 158 |
| Mar 31, 2026 | 245.00 | 245.00 | 239.92 | 239.92 | 239.92 | -0.95% | 30 |
| 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 |