Senba Sensing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.22	11.38	11.08	11.38	11.38	0.26%	2,996,913
Mar 27, 2026	11.03	11.38	11.03	11.35	11.35	0.71%	2,844,937
Mar 26, 2026	11.40	11.58	11.19	11.27	11.27	-1.14%	3,970,625
Mar 25, 2026	11.26	11.53	11.26	11.40	11.40	1.97%	4,117,850
Mar 24, 2026	10.90	11.20	10.73	11.18	11.18	4.29%	5,017,800
Mar 23, 2026	11.22	11.50	10.61	10.72	10.72	-6.78%	5,407,887
Mar 20, 2026	11.89	12.02	11.49	11.50	11.50	-3.28%	3,998,362
Mar 19, 2026	12.14	12.15	11.81	11.89	11.89	-2.70%	3,783,700
Mar 18, 2026	12.13	12.26	11.95	12.22	12.22	2.17%	3,100,950
Mar 17, 2026	12.38	12.48	11.96	11.96	11.96	-3.00%	3,844,100
Mar 16, 2026	12.28	12.34	12.07	12.33	12.33	1.23%	3,425,376
Mar 13, 2026	12.28	12.42	12.15	12.18	12.18	-1.06%	3,010,225
Mar 12, 2026	12.59	12.59	12.24	12.31	12.31	-1.68%	4,222,950
Mar 11, 2026	12.73	12.83	12.48	12.52	12.52	-1.34%	3,497,275
Mar 10, 2026	12.38	12.70	12.38	12.69	12.69	3.34%	4,231,275
Mar 9, 2026	12.14	12.34	11.97	12.28	12.28	-0.73%	4,729,801
Mar 6, 2026	12.38	12.46	12.25	12.37	12.37	-0.88%	4,330,050
Mar 5, 2026	12.24	12.70	12.24	12.48	12.48	4.09%	6,297,276
Mar 4, 2026	12.10	12.22	11.90	11.99	11.99	-0.83%	4,522,900
Mar 3, 2026	12.78	12.90	12.09	12.09	12.09	-5.25%	7,038,000
Mar 2, 2026	13.14	13.25	12.76	12.76	12.76	-3.84%	6,048,050
Feb 27, 2026	13.17	13.27	13.06	13.27	13.27	-0.23%	4,427,187
Feb 26, 2026	12.99	13.30	12.92	13.30	13.30	2.39%	5,929,862
Feb 25, 2026	12.95	13.04	12.90	12.99	12.99	0.31%	4,564,450
Feb 24, 2026	12.82	13.01	12.70	12.95	12.95	2.29%	5,143,200
Feb 13, 2026	12.78	12.85	12.66	12.66	12.66	-0.78%	3,393,737
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