Senba Sensing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	13.01	13.74	12.96	13.69	13.69	4.58%	21,675,860
Jan 7, 2026	13.41	13.46	13.00	13.09	13.09	-2.75%	12,075,230
Jan 6, 2026	13.20	13.57	13.14	13.46	13.46	1.97%	13,063,620
Jan 5, 2026	13.13	13.20	12.91	13.20	13.20	1.54%	9,674,168
Dec 31, 2025	12.98	13.21	12.94	13.00	13.00	0.46%	6,869,275
Dec 30, 2025	13.12	13.23	12.92	12.94	12.94	-1.75%	8,953,988
Dec 29, 2025	13.35	13.35	13.11	13.17	13.17	-1.64%	8,095,912
Dec 26, 2025	13.42	13.62	13.11	13.39	13.39	-0.96%	13,163,050
Dec 25, 2025	13.40	13.73	13.24	13.52	13.52	-0.07%	11,122,150
Dec 24, 2025	13.40	13.58	13.21	13.53	13.53	0.07%	11,000,830
Dec 23, 2025	13.92	13.93	13.39	13.52	13.52	-4.05%	16,628,300
Dec 22, 2025	13.67	14.37	13.60	14.09	14.09	2.03%	22,447,810
Dec 19, 2025	13.30	13.90	13.30	13.81	13.81	3.45%	22,855,760
Dec 18, 2025	13.63	13.64	13.29	13.35	13.35	-3.68%	21,293,880
Dec 17, 2025	12.89	13.88	12.87	13.86	13.86	5.40%	32,936,330
Dec 16, 2025	12.61	13.49	12.48	13.15	13.15	3.71%	21,641,573
Dec 15, 2025	12.77	13.07	12.58	12.68	12.68	-1.78%	8,245,690
Dec 12, 2025	13.09	13.09	12.71	12.91	12.91	-0.69%	11,463,440
Dec 11, 2025	13.08	13.28	12.93	13.00	13.00	-2.33%	15,904,080
Dec 10, 2025	12.52	13.35	12.47	13.31	13.31	3.58%	25,039,570
Dec 9, 2025	12.64	13.33	12.52	12.85	12.85	3.21%	22,474,510
Dec 8, 2025	12.36	12.46	12.26	12.45	12.45	0.73%	4,721,425
Dec 5, 2025	12.08	12.36	11.98	12.36	12.36	2.06%	4,945,137
Dec 4, 2025	12.15	12.31	12.01	12.11	12.11	-0.33%	4,727,600
Dec 3, 2025	12.14	12.23	11.96	12.15	12.15	-	5,587,337
Dec 2, 2025	12.29	12.31	12.13	12.15	12.15	-1.54%	4,039,850
Dec 1, 2025	12.19	12.41	12.15	12.34	12.34	1.15%	5,566,450
Nov 28, 2025	12.07	12.20	11.97	12.20	12.20	0.99%	4,192,275
Nov 27, 2025	12.07	12.29	12.03	12.08	12.08	1.34%	4,633,088
Nov 26, 2025	12.11	12.19	11.90	11.92	11.92	-1.81%	4,164,425
Nov 25, 2025	11.92	12.25	11.88	12.14	12.14	2.53%	5,471,299
Nov 24, 2025	11.70	11.95	11.58	11.84	11.84	2.51%	5,549,950
Nov 21, 2025	11.91	12.08	11.46	11.55	11.55	-4.15%	6,312,538
Nov 20, 2025	12.10	12.18	11.93	12.05	12.05	0.42%	3,423,300
Nov 19, 2025	12.30	12.42	11.94	12.00	12.00	-2.91%	6,540,213
Nov 18, 2025	12.52	12.52	12.27	12.36	12.36	-1.51%	4,890,450
Nov 17, 2025	12.50	12.60	12.41	12.55	12.55	0.56%	4,090,525
Nov 14, 2025	12.48	12.66	12.40	12.48	12.48	-0.72%	5,143,650
Nov 13, 2025	12.56	12.63	12.46	12.57	12.57	0.24%	4,990,500
Nov 12, 2025	12.88	12.93	12.50	12.54	12.54	-2.72%	7,361,087
Nov 11, 2025	13.20	13.24	12.81	12.89	12.89	-2.13%	8,604,759
Nov 10, 2025	12.95	13.18	12.86	13.17	13.17	1.31%	10,068,570
Nov 7, 2025	12.84	13.17	12.74	13.00	13.00	0.85%	11,408,980
Nov 6, 2025	12.70	12.91	12.50	12.89	12.89	1.66%	8,155,237
Nov 5, 2025	12.67	12.82	12.42	12.68	12.68	-0.47%	7,286,250
Nov 4, 2025	12.91	13.06	12.71	12.74	12.74	-1.16%	6,051,075
Nov 3, 2025	12.78	12.93	12.67	12.89	12.89	0.47%	6,181,650
Oct 31, 2025	12.69	12.93	12.60	12.83	12.83	1.10%	5,686,401
Oct 30, 2025	12.95	12.95	12.68	12.69	12.69	-2.53%	8,790,825
Oct 29, 2025	13.15	13.38	12.90	13.02	13.02	1.09%	10,162,780