Senba Sensing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.98	12.21	11.94	12.14	12.14	1.00%	4,030,662
May 12, 2026	12.16	12.24	11.97	12.02	12.02	-1.64%	4,397,550
May 11, 2026	12.39	12.39	12.13	12.22	12.22	-0.33%	4,412,950
May 8, 2026	12.08	12.27	12.02	12.26	12.26	0.82%	4,248,300
May 7, 2026	12.10	12.21	12.01	12.16	12.16	0.58%	3,872,062
May 6, 2026	12.10	12.18	12.02	12.09	12.09	0.50%	5,774,260
Apr 30, 2026	11.84	12.09	11.80	12.03	12.03	1.01%	4,793,474
Apr 29, 2026	11.63	11.93	11.63	11.91	11.91	2.32%	4,977,687
Apr 28, 2026	11.80	11.88	11.58	11.64	11.64	-2.10%	5,146,150
Apr 27, 2026	11.61	11.96	11.57	11.89	11.89	1.71%	6,932,038
Apr 24, 2026	11.88	11.90	11.57	11.69	11.69	-0.76%	3,839,030
Apr 23, 2026	11.96	11.99	11.72	11.78	11.78	-1.51%	4,215,200
Apr 22, 2026	11.77	11.96	11.72	11.96	11.96	1.10%	3,803,850
Apr 21, 2026	11.90	11.90	11.73	11.83	11.83	-0.59%	2,963,110
Apr 20, 2026	11.92	12.02	11.85	11.90	11.90	-0.58%	4,131,562
Apr 17, 2026	11.90	11.99	11.82	11.97	11.97	0.25%	2,966,900
Apr 16, 2026	11.74	12.01	11.65	11.94	11.94	1.53%	3,991,750
Apr 15, 2026	11.93	11.95	11.73	11.76	11.76	-0.84%	2,581,188
Apr 14, 2026	11.96	11.96	11.71	11.86	11.86	1.02%	3,118,542
Apr 13, 2026	11.87	11.92	11.70	11.74	11.74	-0.59%	2,865,450
Apr 10, 2026	11.80	11.92	11.76	11.81	11.81	1.11%	3,231,863
Apr 9, 2026	11.72	11.84	11.60	11.68	11.68	-1.02%	4,173,850
Apr 8, 2026	11.48	11.82	11.48	11.80	11.80	4.89%	4,620,725
Apr 7, 2026	11.11	11.38	11.07	11.25	11.25	1.17%	3,825,235
Apr 3, 2026	11.44	11.56	11.08	11.12	11.12	-3.05%	4,737,138
Apr 2, 2026	11.51	11.67	11.30	11.47	11.47	-0.17%	5,334,800
Apr 1, 2026	11.39	11.49	11.29	11.49	11.49	2.77%	3,751,025
Mar 31, 2026	11.36	11.54	11.18	11.18	11.18	-1.76%	3,235,700
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