Senba Sensing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.06	11.17	10.70	10.87	10.87	-1.81%	4,266,800
Jun 1, 2026	11.00	11.25	10.80	11.07	11.07	1.47%	5,891,637
May 29, 2026	11.77	11.85	10.84	10.91	10.91	-7.31%	8,927,800
May 28, 2026	11.45	11.89	11.41	11.77	11.77	1.55%	6,392,250
May 27, 2026	12.06	12.25	11.47	11.59	11.59	-3.66%	8,383,137
May 26, 2026	12.57	12.57	11.97	12.20	12.03	-3.56%	7,952,200
May 25, 2026	12.42	12.66	12.34	12.65	12.47	1.69%	9,068,975
May 22, 2026	12.19	12.50	11.91	12.44	12.27	2.89%	8,819,175
May 21, 2026	12.30	12.73	12.03	12.09	11.92	-1.39%	12,035,300
May 20, 2026	12.54	12.54	12.15	12.26	12.09	-2.62%	7,393,138
May 19, 2026	12.28	12.59	12.20	12.59	12.41	2.44%	8,728,424
May 18, 2026	12.22	12.32	12.00	12.29	12.12	0.33%	4,681,600
May 15, 2026	12.18	12.44	12.08	12.25	12.08	0.57%	6,975,250
May 14, 2026	12.15	12.37	12.00	12.18	12.01	0.33%	6,699,600
May 13, 2026	11.98	12.21	11.94	12.14	11.97	1.00%	4,030,662
May 12, 2026	12.16	12.24	11.97	12.02	11.85	-1.64%	4,397,550
May 11, 2026	12.39	12.39	12.13	12.22	12.05	-0.33%	4,412,950
May 8, 2026	12.08	12.27	12.02	12.26	12.09	0.82%	4,248,300
May 7, 2026	12.10	12.21	12.01	12.16	11.99	0.58%	3,872,062
May 6, 2026	12.10	12.18	12.02	12.09	11.92	0.50%	5,774,260
Apr 30, 2026	11.84	12.09	11.80	12.03	11.86	1.01%	4,793,474
Apr 29, 2026	11.63	11.93	11.63	11.91	11.74	2.32%	4,977,687
Apr 28, 2026	11.80	11.88	11.58	11.64	11.48	-2.10%	5,146,150
Apr 27, 2026	11.61	11.96	11.57	11.89	11.72	1.71%	6,932,038
Apr 24, 2026	11.88	11.90	11.57	11.69	11.53	-0.76%	3,839,030
Apr 23, 2026	11.96	11.99	11.72	11.78	11.62	-1.51%	4,215,200
Apr 22, 2026	11.77	11.96	11.72	11.96	11.79	1.10%	3,803,850
Apr 21, 2026	11.90	11.90	11.73	11.83	11.67	-0.59%	2,963,110
Apr 20, 2026	11.92	12.02	11.85	11.90	11.73	-0.58%	4,131,562
Apr 17, 2026	11.90	11.99	11.82	11.97	11.80	0.25%	2,966,900
Apr 16, 2026	11.74	12.01	11.65	11.94	11.77	1.53%	3,991,750
Apr 15, 2026	11.93	11.95	11.73	11.76	11.60	-0.84%	2,581,188
Apr 14, 2026	11.96	11.96	11.71	11.86	11.69	1.02%	3,118,542
Apr 13, 2026	11.87	11.92	11.70	11.74	11.58	-0.59%	2,865,450
Apr 10, 2026	11.80	11.92	11.76	11.81	11.65	1.11%	3,231,863
Apr 9, 2026	11.72	11.84	11.60	11.68	11.52	-1.02%	4,173,850
Apr 8, 2026	11.48	11.82	11.48	11.80	11.64	4.89%	4,620,725
Apr 7, 2026	11.11	11.38	11.07	11.25	11.09	1.17%	3,825,235
Apr 3, 2026	11.44	11.56	11.08	11.12	10.97	-3.05%	4,737,138
Apr 2, 2026	11.51	11.67	11.30	11.47	11.31	-0.17%	5,334,800
Apr 1, 2026	11.39	11.49	11.29	11.49	11.33	2.77%	3,751,025
Mar 31, 2026	11.36	11.54	11.18	11.18	11.02	-1.76%	3,235,700
Mar 30, 2026	11.22	11.38	11.08	11.38	11.22	0.26%	2,996,913
Mar 27, 2026	11.03	11.38	11.03	11.35	11.19	0.71%	2,844,937
Mar 26, 2026	11.40	11.58	11.19	11.27	11.11	-1.14%	3,970,625
Mar 25, 2026	11.26	11.53	11.26	11.40	11.24	1.97%	4,117,850
Mar 24, 2026	10.90	11.20	10.73	11.18	11.02	4.29%	5,017,800
Mar 23, 2026	11.22	11.50	10.61	10.72	10.57	-6.78%	5,407,887
Mar 20, 2026	11.89	12.02	11.49	11.50	11.34	-3.28%	3,998,362
Mar 19, 2026	12.14	12.15	11.81	11.89	11.72	-2.70%	3,783,700