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!

Senti Bioscienc (SNTI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8301 0.8688 0.8301 0.8563 8,350
2nd Apr 2026 (Thu) 0.8301 0.8688 0.8301 0.8563 8,350
1st Apr 2026 (Wed) 0.82 0.88 0.82 0.8389 6,465
31st Mar 2026 (Tue) 0.816 0.8216 0.7775 0.812 547
30th Mar 2026 (Mon) 0.791 0.8105 0.7702 0.7718 2,983
27th Mar 2026 (Fri) 0.8399 0.8433 0.79 0.7901 5,512
26th Mar 2026 (Thu) 0.8792 0.8927 0.8792 0.8814 3,373
25th Mar 2026 (Wed) 0.9158 0.9158 0.8805 0.8811 2,542
24th Mar 2026 (Tue) 0.9176 0.93 0.8603 0.8613 2,421
23rd Mar 2026 (Mon) 0.93 0.93 0.8908 0.90 494
20th Mar 2026 (Fri) 0.8902 0.92 0.8653 0.92 6,283
19th Mar 2026 (Thu) 0.9324 0.9326 0.8603 0.9007 1,219
18th Mar 2026 (Wed) 0.9507 0.9637 0.9401 0.9703 3,759
17th Mar 2026 (Tue) 0.9889 0.9901 0.9626 0.98 2,169
16th Mar 2026 (Mon) 0.9674 0.9865 0.9674 0.9814 1,054
13th Mar 2026 (Fri) 0.9616 0.9616 0.9251 0.9315 4,155
12th Mar 2026 (Thu) 0.9979 0.9997 0.98 0.9952 5,934
11th Mar 2026 (Wed) 1.004 1.01 0.9818 1.01 8,738
10th Mar 2026 (Tue) 0.9966 1.01 0.9882 0.9933 1,419
9th Mar 2026 (Mon) 0.96 1.01 0.9486 0.9727 4,640
6th Mar 2026 (Fri) 0.93 0.976 0.9114 0.9649 2,476
5th Mar 2026 (Thu) 0.9603 0.9697 0.9218 0.9381 2,178
4th Mar 2026 (Wed) 0.9419 0.9572 0.9419 0.9524 1,991
3rd Mar 2026 (Tue) 0.92 0.93 0.8831 0.9508 3,581
2nd Mar 2026 (Mon) 0.9164 0.9417 0.9014 0.9309 3,848
27th Feb 2026 (Fri) 0.9624 0.9699 0.9357 0.9439 1,920
26th Feb 2026 (Thu) 1.01 1.01 0.9696 0.981 3,103
25th Feb 2026 (Wed) 0.85 0.945 0.85 0.945 0
24th Feb 2026 (Tue) 0.85 0.93 0.85 0.93 0
23rd Feb 2026 (Mon) 0.85 0.8617 0.845 0.8685 2,007
20th Feb 2026 (Fri) 0.91 0.91 0.8553 0.86 19,608
19th Feb 2026 (Thu) 0.94 0.94 0.8701 0.89 6,862
18th Feb 2026 (Wed) 0.869 0.9265 0.869 0.92 5,468
17th Feb 2026 (Tue) 0.8473 0.8625 0.8473 0.8583 5,233
16th Feb 2026 (Mon) 0.82 0.8699 0.8175 0.832 6,788
13th Feb 2026 (Fri) 0.82 0.8699 0.8175 0.832 6,788
12th Feb 2026 (Thu) 0.8738 0.898 0.80 0.8101 22,048
11th Feb 2026 (Wed) 0.90 0.9033 0.8753 0.8659 2,657
10th Feb 2026 (Tue) 0.914 0.9317 0.8913 0.8825 9,590
9th Feb 2026 (Mon) 0.9086 0.9153 0.8628 0.9085 8,470
6th Feb 2026 (Fri) 0.84 0.9448 0.84 0.9303 12,405
FTSE 100 Latest
Value10,436.29
Change71.50