Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Senestech Inc (SNES.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.88 1.89 1.88 1.87 416
5th Feb 2026 (Thu) 1.81 1.81 1.75 1.78 1,907
4th Feb 2026 (Wed) 1.83 1.87 1.83 1.84 1,609
3rd Feb 2026 (Tue) 1.94 1.96 1.84 1.885 1,666
2nd Feb 2026 (Mon) 1.82 2.17 1.78 2.03 23,235
30th Jan 2026 (Fri) 1.89 1.89 1.84 1.85 464
29th Jan 2026 (Thu) 1.85 1.92 1.70 1.88 1,050
28th Jan 2026 (Wed) 1.89 1.91 1.89 1.92 6,214
27th Jan 2026 (Tue) 1.96 1.96 1.93 1.92 1,625
26th Jan 2026 (Mon) 2.00 2.00 1.95 1.95 5,963
23rd Jan 2026 (Fri) 2.08 2.12 2.08 2.00 2,516
22nd Jan 2026 (Thu) 2.08 2.08 2.03 2.03 535
21st Jan 2026 (Wed) 2.05 2.05 2.05 2.04 639
20th Jan 2026 (Tue) 2.07 2.09 2.05 2.05 3,697
19th Jan 2026 (Mon) 2.11 2.11 2.11 2.09 170
16th Jan 2026 (Fri) 2.11 2.11 2.11 2.09 170
15th Jan 2026 (Thu) 2.09 2.12 2.09 2.12 322
14th Jan 2026 (Wed) 2.09 2.09 2.07 2.07 3,002
13th Jan 2026 (Tue) 2.22 2.22 2.12 2.21 952
12th Jan 2026 (Mon) 2.22 2.22 2.22 2.21 129
9th Jan 2026 (Fri) 2.22 2.25 2.21 2.22 167
8th Jan 2026 (Thu) 2.235 2.25 2.235 2.26 579
7th Jan 2026 (Wed) 2.23 2.23 2.21 2.21 1,849
6th Jan 2026 (Tue) 2.24 2.32 2.24 2.26 955
5th Jan 2026 (Mon) 2.25 2.25 2.21 2.24 711
2nd Jan 2026 (Fri) 2.23 2.23 2.18 2.21 730
1st Jan 2026 (Thu) 2.07 2.16 2.04 2.14 13,702
31st Dec 2025 (Wed) 2.07 2.16 2.04 2.14 13,702
30th Dec 2025 (Tue) 2.19 2.20 2.09 2.16 9,247
29th Dec 2025 (Mon) 2.32 2.36 2.17 2.26 8,836
26th Dec 2025 (Fri) 2.32 2.32 2.23 2.32 9,815
25th Dec 2025 (Thu) 2.31 2.31 2.30 2.33 807
24th Dec 2025 (Wed) 2.31 2.31 2.30 2.33 807
23rd Dec 2025 (Tue) 2.28 2.36 2.28 2.35 1,620
22nd Dec 2025 (Mon) 2.36 2.42 2.33 2.33 1,371
19th Dec 2025 (Fri) 2.50 2.50 2.40 2.33 4,424
18th Dec 2025 (Thu) 2.33 2.44 2.33 2.42 2,835
17th Dec 2025 (Wed) 2.40 2.40 2.24 2.24 7,347
16th Dec 2025 (Tue) 2.51 2.53 2.30 2.34 2,426
15th Dec 2025 (Mon) 2.58 2.58 2.43 2.46 2,769
12th Dec 2025 (Fri) 2.92 2.94 2.57 2.57 3,665
11th Dec 2025 (Thu) 2.89 2.90 2.77 2.77 617
10th Dec 2025 (Wed) 2.92 2.92 2.80 2.92 1,659
9th Dec 2025 (Tue) 2.74 2.88 2.74 2.80 2,389
8th Dec 2025 (Mon) 2.77 2.77 2.76 2.76 3,315
FTSE 100 Latest
Value10,369.75
Change60.53