Senba Sensing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.77	12.85	12.69	12.72	-	-0.31%	2,933,237
Feb 12, 2026	12.77	12.85	12.67	12.76	12.76	-0.16%	4,282,375
Feb 11, 2026	12.67	12.88	12.62	12.78	12.78	0.79%	3,881,550
Feb 10, 2026	12.60	12.79	12.60	12.68	12.68	-1.01%	4,148,000
Feb 9, 2026	12.76	12.83	12.68	12.81	12.81	2.07%	3,572,850
Feb 6, 2026	12.43	12.69	12.39	12.55	12.55	0.16%	3,828,262
Feb 5, 2026	12.68	12.76	12.44	12.53	12.53	-1.57%	4,148,025
Feb 4, 2026	12.86	13.02	12.65	12.73	12.73	-1.16%	4,471,300
Feb 3, 2026	12.78	12.92	12.65	12.88	12.88	2.30%	5,234,029
Feb 2, 2026	12.70	12.97	12.58	12.59	12.59	-3.45%	6,423,900
Jan 30, 2026	13.01	13.14	12.57	13.04	13.04	0.08%	7,461,800
Jan 29, 2026	13.28	13.44	13.00	13.03	13.03	-2.18%	8,554,775
Jan 28, 2026	13.79	13.83	13.32	13.32	13.32	-3.69%	11,395,600
Jan 27, 2026	13.99	14.05	13.29	13.83	13.83	-0.93%	15,139,770
Jan 26, 2026	14.12	14.38	13.76	13.96	13.96	-0.99%	16,022,300
Jan 23, 2026	14.04	14.13	13.83	14.10	14.10	0.43%	13,641,230
Jan 22, 2026	14.20	14.20	13.85	14.04	14.04	-0.64%	13,813,170
Jan 21, 2026	13.75	14.19	13.64	14.13	14.13	2.54%	19,870,700
Jan 20, 2026	13.77	14.05	13.58	13.78	13.78	-0.29%	12,300,362
Jan 19, 2026	13.75	13.86	13.61	13.82	13.82	0.66%	12,489,400
Jan 16, 2026	13.43	13.75	13.26	13.73	13.73	3.16%	14,263,280
Jan 15, 2026	13.40	13.54	13.17	13.31	13.31	-1.41%	7,947,875
Jan 14, 2026	13.48	13.73	13.20	13.50	13.50	0.15%	14,580,460
Jan 13, 2026	13.87	13.87	13.46	13.48	13.48	-3.16%	14,159,370
Jan 12, 2026	13.70	13.95	13.63	13.92	13.92	1.68%	18,730,530
Jan 9, 2026	13.69	13.73	13.44	13.69	13.69	-	16,212,170
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