Senba Sensing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	14.37	15.48	14.03	14.94	14.94	2.89%	37,046,345
Sep 17, 2025	14.55	15.95	14.25	14.52	14.52	-1.29%	38,282,540
Sep 16, 2025	14.58	14.98	14.48	14.71	14.71	-2.32%	28,473,355
Sep 15, 2025	13.71	15.11	13.44	15.06	15.06	9.77%	44,556,756
Sep 12, 2025	14.37	14.59	13.64	13.72	13.72	-3.92%	38,470,718
Sep 11, 2025	13.16	15.50	13.13	14.28	14.28	9.85%	53,390,569
Sep 10, 2025	12.38	13.37	12.22	13.00	13.00	4.84%	32,117,296
Sep 9, 2025	12.53	12.78	12.23	12.40	12.40	-1.98%	13,052,718
Sep 8, 2025	12.44	12.68	12.34	12.65	12.65	0.40%	15,899,457
Sep 5, 2025	12.14	12.60	11.92	12.60	12.60	3.79%	16,736,849
Sep 4, 2025	12.10	12.40	11.91	12.14	12.14	0.83%	15,086,025
Sep 3, 2025	12.55	12.65	12.00	12.04	12.04	-5.35%	17,724,112
Sep 2, 2025	12.31	12.84	11.84	12.72	12.72	2.58%	27,595,416
Sep 1, 2025	12.47	12.55	12.24	12.40	12.40	0.90%	16,885,849
Aug 29, 2025	12.40	12.99	12.29	12.29	12.29	2.33%	28,343,062
Aug 28, 2025	12.11	12.26	11.61	12.01	12.01	-0.99%	20,339,574
Aug 27, 2025	12.75	12.89	12.13	12.13	12.13	-5.90%	28,171,488
Aug 26, 2025	12.58	13.48	12.29	12.89	12.89	1.18%	42,890,593
Aug 25, 2025	12.45	12.80	12.30	12.74	12.74	1.51%	34,375,284
Aug 22, 2025	12.68	13.16	12.40	12.55	12.55	-0.95%	38,462,398
Aug 21, 2025	13.45	13.45	12.59	12.67	12.67	-6.43%	65,022,769
Aug 20, 2025	11.47	13.54	11.47	13.54	13.54	20.04%	55,297,175
Aug 19, 2025	11.26	11.30	11.04	11.28	11.28	-0.35%	9,735,960
Aug 18, 2025	11.27	11.41	11.14	11.32	11.32	1.16%	9,740,876
Aug 15, 2025	10.88	11.23	10.86	11.19	11.19	3.04%	7,608,851
Aug 14, 2025	11.10	11.14	10.82	10.86	10.86	-2.07%	6,382,272
Aug 13, 2025	11.13	11.17	11.02	11.09	11.09	-0.45%	4,634,337
Aug 12, 2025	11.24	11.25	11.04	11.14	11.14	-0.71%	3,411,050
Aug 11, 2025	11.00	11.29	10.98	11.22	11.22	2.19%	5,198,872
Aug 8, 2025	11.09	11.09	10.90	10.98	10.98	-0.99%	3,832,772
Aug 7, 2025	11.12	11.15	10.98	11.09	11.09	-0.36%	4,554,983
Aug 6, 2025	11.02	11.20	10.96	11.13	11.13	1.09%	6,361,784
Aug 5, 2025	10.82	11.01	10.77	11.01	11.01	2.04%	6,502,099
Aug 4, 2025	10.65	10.80	10.59	10.79	10.79	1.03%	3,923,200
Aug 1, 2025	10.51	10.71	10.51	10.68	10.68	0.95%	3,580,000
Jul 31, 2025	10.68	10.84	10.53	10.58	10.58	-1.21%	3,847,063
Jul 30, 2025	10.83	10.83	10.62	10.71	10.71	-1.11%	3,796,625
Jul 29, 2025	10.87	10.90	10.73	10.83	10.83	-0.18%	3,732,575
Jul 28, 2025	10.88	10.90	10.77	10.85	10.85	0.37%	4,299,488
Jul 25, 2025	10.68	10.83	10.65	10.81	10.81	0.93%	4,998,701
Jul 24, 2025	10.60	10.73	10.58	10.71	10.71	1.42%	3,795,100
Jul 23, 2025	10.68	10.68	10.54	10.56	10.56	-1.22%	4,200,912
Jul 22, 2025	10.79	10.86	10.62	10.69	10.69	-1.11%	5,492,025
Jul 21, 2025	10.62	10.85	10.59	10.81	10.81	1.31%	7,381,299
Jul 18, 2025	10.77	10.79	10.55	10.67	10.67	-0.74%	8,925,675
Jul 17, 2025	10.53	10.77	10.46	10.75	10.75	2.19%	8,035,199
Jul 16, 2025	10.41	10.55	10.33	10.52	10.52	1.35%	4,970,150
Jul 15, 2025	10.46	10.48	10.26	10.38	10.38	-0.48%	3,510,250
Jul 14, 2025	10.36	10.45	10.30	10.43	10.43	0.77%	3,290,500
Jul 11, 2025	10.35	10.37	10.21	10.35	10.35	0.19%	4,329,062