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
20th May 2026 (Wed) 0.8864 0.9689 0.8734 0.98 7,335
19th May 2026 (Tue) 0.96 0.96 0.8604 0.8804 3,712
18th May 2026 (Mon) 1.025 1.04 0.9348 0.9401 12,819
15th May 2026 (Fri) 1.04 1.06 1.01 1.01 7,826
14th May 2026 (Thu) 0.9732 1.09 0.964 1.04 25,873
13th May 2026 (Wed) 0.9674 0.98 0.9611 0.963 9,997
12th May 2026 (Tue) 1.00 1.00 0.9601 0.97 10,405
11th May 2026 (Mon) 1.00 1.07 0.9988 1.02 10,746
8th May 2026 (Fri) 0.99 0.99 0.985 0.9858 701
7th May 2026 (Thu) 0.9879 1.045 0.9802 0.9851 4,900
6th May 2026 (Wed) 0.97 0.9939 0.97 0.9714 2,768
5th May 2026 (Tue) 0.9599 0.9599 0.9512 0.954 1,958
4th May 2026 (Mon) 0.9485 0.97 0.9204 0.9426 55,273
1st May 2026 (Fri) 0.9775 1.04 0.94 1.02 14,765
30th Apr 2026 (Thu) 0.95 0.95 0.8701 0.9249 4,025
29th Apr 2026 (Wed) 0.9267 0.9905 0.9202 0.9838 7,478
28th Apr 2026 (Tue) 0.978 0.98 0.9402 0.9553 13,350
27th Apr 2026 (Mon) 1.07 1.10 1.065 1.06 1,094
24th Apr 2026 (Fri) 1.04 1.095 1.03 1.09 12,261
23rd Apr 2026 (Thu) 1.105 1.105 1.00 1.01 25,143
22nd Apr 2026 (Wed) 1.13 1.14 1.105 1.14 7,523
21st Apr 2026 (Tue) 1.11 1.14 1.08 1.10 13,496
20th Apr 2026 (Mon) 1.15 1.20 1.12 1.14 40,087
17th Apr 2026 (Fri) 1.029 1.10 1.00 1.10 65,396
16th Apr 2026 (Thu) 0.9302 0.9685 0.89 0.9617 3,703
15th Apr 2026 (Wed) 0.9402 0.9474 0.9117 0.9351 8,191
14th Apr 2026 (Tue) 0.93 0.9398 0.9264 0.9283 1,550
13th Apr 2026 (Mon) 0.88 0.9164 0.88 0.9014 1,575
10th Apr 2026 (Fri) 0.8813 0.8813 0.86 0.8729 724
9th Apr 2026 (Thu) 0.8405 0.879 0.8405 0.8652 1,731
8th Apr 2026 (Wed) 0.8909 0.8909 0.8521 0.8521 5,753
7th Apr 2026 (Tue) 0.8999 0.90 0.8601 0.86 3,568
6th Apr 2026 (Mon) 0.8698 0.93 0.8676 0.9121 6,143
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
FTSE 100 Latest
Value10,443.47
Change11.13