Senci Electric Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.37	19.60	19.06	19.21	-	-0.83%	875,500
May 27, 2026	20.20	20.37	19.30	19.37	19.37	-4.58%	2,766,740
May 26, 2026	20.99	21.00	20.03	20.30	20.30	-3.24%	2,268,680
May 25, 2026	21.21	21.29	20.82	20.98	20.98	-0.66%	1,609,017
May 22, 2026	20.80	21.25	20.61	21.12	21.12	1.10%	1,708,480
May 21, 2026	21.48	21.84	20.82	20.89	20.89	-3.15%	2,257,600
May 20, 2026	21.83	21.83	21.21	21.57	21.57	-1.55%	2,263,640
May 19, 2026	21.98	22.08	21.58	21.91	21.91	0.92%	1,800,423
May 18, 2026	21.97	21.97	21.55	21.71	21.71	-2.07%	2,305,500
May 15, 2026	21.79	22.52	21.65	22.17	22.17	1.74%	3,341,540
May 14, 2026	22.50	22.53	21.72	21.79	21.79	-2.81%	2,854,920
May 13, 2026	22.03	22.74	22.01	22.42	22.42	0.85%	2,158,840
May 12, 2026	23.00	23.08	22.18	22.23	22.23	-2.37%	3,250,040
May 11, 2026	23.23	23.28	22.54	22.77	22.77	-1.39%	3,485,188
May 8, 2026	22.70	23.14	22.70	23.09	23.09	0.83%	3,565,800
May 7, 2026	22.58	23.12	22.44	22.90	22.90	1.42%	3,476,040
May 6, 2026	22.43	22.80	22.21	22.58	22.58	0.80%	3,877,900
Apr 30, 2026	22.43	23.05	22.31	22.40	22.40	0.36%	4,402,752
Apr 29, 2026	21.99	23.00	21.81	22.32	22.32	-0.71%	6,199,008
Apr 28, 2026	24.48	24.56	22.48	22.48	22.48	-10.01%	9,624,391
Apr 27, 2026	23.88	26.20	23.88	24.98	24.98	4.87%	17,354,320
Apr 24, 2026	23.71	23.98	23.36	23.82	23.82	0.13%	2,763,058
Apr 23, 2026	24.54	24.68	23.78	23.79	23.79	-3.02%	3,647,318
Apr 22, 2026	24.32	24.55	24.25	24.53	24.53	-0.45%	3,173,000
Apr 21, 2026	25.08	25.18	24.52	24.64	24.64	-0.44%	5,575,778
Apr 20, 2026	24.28	24.92	23.80	24.75	24.75	2.36%	6,927,897
Apr 17, 2026	23.79	24.37	23.06	24.18	24.18	3.82%	7,749,504
Apr 16, 2026	23.32	23.32	22.83	23.29	23.29	0.82%	3,354,652
Apr 15, 2026	23.66	23.68	22.90	23.10	23.10	-1.41%	6,948,100
Apr 14, 2026	21.47	23.43	21.15	23.43	23.43	10.00%	8,818,356
Apr 13, 2026	21.45	21.76	21.21	21.30	21.30	-0.42%	1,790,100
Apr 10, 2026	20.86	21.55	20.86	21.39	21.39	2.54%	3,134,940
Apr 9, 2026	21.08	21.10	20.75	20.86	20.86	-1.70%	2,065,400
Apr 8, 2026	20.98	21.34	20.81	21.22	21.22	2.71%	3,293,340
Apr 7, 2026	20.40	20.69	20.05	20.66	20.66	1.27%	1,940,780
Apr 3, 2026	20.90	20.91	20.00	20.40	20.40	-1.45%	2,905,380
Apr 2, 2026	21.27	21.27	20.69	20.70	20.70	-2.82%	2,684,640
Apr 1, 2026	21.50	21.58	21.22	21.30	21.30	-	3,128,030
Mar 31, 2026	21.00	21.88	21.00	21.30	21.30	-7.79%	5,950,352
Mar 30, 2026	22.75	23.16	22.61	23.10	23.10	0.43%	1,434,735
Mar 27, 2026	22.70	23.07	22.53	23.00	23.00	0.79%	1,521,696
Mar 26, 2026	23.19	23.43	22.78	22.82	22.82	-2.02%	1,751,440
Mar 25, 2026	22.66	23.35	22.66	23.29	23.29	2.96%	2,217,120
Mar 24, 2026	22.81	22.81	22.04	22.62	22.62	3.01%	2,274,900
Mar 23, 2026	22.66	23.05	21.86	21.96	21.96	-4.60%	2,504,948
Mar 20, 2026	23.68	23.82	23.02	23.02	23.02	-2.75%	1,669,290
Mar 19, 2026	24.13	24.35	23.55	23.67	23.67	-3.39%	1,862,608
Mar 18, 2026	24.44	24.57	24.11	24.50	24.50	0.91%	1,156,887
Mar 17, 2026	24.95	24.96	24.26	24.28	24.28	-1.98%	1,709,700
Mar 16, 2026	24.83	24.84	24.58	24.77	24.77	-0.32%	1,341,380