Senci Electric Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.50	16.80	16.49	16.70	16.70	1.27%	1,896,400
Jul 30, 2026	16.26	16.75	16.26	16.49	16.49	-0.36%	1,375,800
Jul 29, 2026	16.12	16.64	16.12	16.55	16.55	2.73%	1,816,700
Jul 28, 2026	15.92	16.34	15.90	16.11	16.11	0.37%	1,257,600
Jul 27, 2026	15.45	16.07	15.45	16.05	16.05	2.56%	1,330,000
Jul 24, 2026	15.86	16.17	15.50	15.65	15.65	-1.70%	2,046,700
Jul 23, 2026	15.51	15.95	15.45	15.92	15.92	2.25%	1,399,320
Jul 22, 2026	15.96	16.18	15.52	15.57	15.57	-2.99%	1,843,700
Jul 21, 2026	16.01	16.23	15.45	16.05	16.05	-1.05%	3,412,300
Jul 20, 2026	17.10	17.10	16.00	16.22	16.22	-5.15%	3,356,652
Jul 17, 2026	17.01	17.53	16.59	17.10	17.10	0.53%	3,879,652
Jul 16, 2026	16.45	17.50	16.40	17.01	17.01	2.72%	3,091,640
Jul 15, 2026	16.34	16.72	16.34	16.56	16.56	0.79%	1,709,540
Jul 14, 2026	16.35	16.45	15.80	16.43	16.43	2.11%	1,738,200
Jul 13, 2026	16.50	16.59	16.03	16.09	16.09	-3.07%	2,236,200
Jul 10, 2026	16.28	16.92	16.19	16.60	16.60	1.90%	2,036,500
Jul 9, 2026	16.53	16.53	15.89	16.29	16.29	-0.73%	2,077,400
Jul 8, 2026	16.75	16.83	16.40	16.41	16.41	-2.21%	1,532,059
Jul 7, 2026	17.45	17.56	16.76	16.78	16.78	-3.95%	2,283,600
Jul 6, 2026	17.44	17.84	17.30	17.47	17.47	-0.68%	2,384,340
Jul 3, 2026	16.70	17.76	16.70	17.59	17.59	5.46%	3,790,900
Jul 2, 2026	16.70	17.10	16.44	16.68	16.68	0.91%	2,272,100
Jul 1, 2026	16.10	16.64	15.98	16.53	16.53	2.67%	2,619,000
Jun 30, 2026	16.00	16.34	15.95	16.10	16.10	-0.19%	1,695,359
Jun 29, 2026	16.50	16.57	15.86	16.13	16.13	-2.24%	2,509,859
Jun 26, 2026	16.90	16.99	16.44	16.50	16.50	-3.40%	1,963,259
Jun 25, 2026	17.35	17.70	16.85	17.08	17.08	-1.73%	2,771,400
Jun 24, 2026	17.78	17.88	17.22	17.38	17.38	-2.25%	1,616,000
Jun 23, 2026	18.02	18.14	17.64	17.78	17.78	-1.00%	2,203,360
Jun 22, 2026	17.51	18.40	16.90	17.96	17.96	2.51%	3,646,220
Jun 18, 2026	17.71	17.79	17.45	17.52	17.52	-0.68%	1,793,200
Jun 17, 2026	18.35	18.36	17.58	17.64	17.64	-3.92%	3,122,200
Jun 16, 2026	18.60	18.61	18.16	18.36	18.36	-1.13%	1,997,840
Jun 15, 2026	18.50	18.78	18.31	18.57	18.57	0.76%	1,910,600
Jun 12, 2026	18.60	19.00	18.31	18.43	18.43	0.33%	2,541,075
Jun 11, 2026	19.30	19.33	18.31	18.37	18.37	-5.50%	2,700,100
Jun 10, 2026	19.66	20.09	19.35	19.69	19.44	-0.56%	2,469,300
Jun 9, 2026	20.46	20.56	19.40	19.80	19.55	-0.80%	3,346,228
Jun 8, 2026	20.81	21.23	19.90	19.96	19.71	-6.95%	4,316,085
Jun 5, 2026	21.50	22.00	20.69	21.45	21.18	-1.88%	4,907,100
Jun 4, 2026	22.08	22.30	20.86	21.86	21.58	2.97%	9,316,830
Jun 3, 2026	19.33	21.23	18.96	21.23	20.96	10.00%	5,573,500
Jun 2, 2026	19.50	19.57	18.94	19.30	19.05	-0.92%	1,953,880
Jun 1, 2026	19.16	19.62	18.91	19.48	19.23	1.67%	1,701,477
May 29, 2026	19.60	19.68	19.00	19.16	18.92	-2.15%	2,336,200
May 28, 2026	19.37	19.82	19.05	19.58	19.33	1.08%	2,701,560
May 27, 2026	20.20	20.37	19.30	19.37	19.12	-4.58%	2,766,740
May 26, 2026	20.99	21.00	20.03	20.30	20.04	-3.24%	2,268,680
May 25, 2026	21.21	21.29	20.82	20.98	20.71	-0.66%	1,609,017
May 22, 2026	20.80	21.25	20.61	21.12	20.85	1.10%	1,708,480