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
28th Sep 2026 (Mon) 0.3226 0.3235 0.31 0.31 14,957
25th Sep 2026 (Fri) 0.3199 0.3339 0.3199 0.3293 1,854
24th Sep 2026 (Thu) 0.3428 0.37 0.331 0.343 138,025
23rd Sep 2026 (Wed) 0.33 0.3579 0.3274 0.338 445,021
22nd Sep 2026 (Tue) 0.3299 0.34 0.3202 0.3156 4,134
21st Sep 2026 (Mon) 0.32 0.32 0.3181 0.31 2,200
18th Sep 2026 (Fri) 0.3212 0.3212 0.3101 0.32 3,232
17th Sep 2026 (Thu) 0.3206 0.3207 0.31 0.313 20,675
16th Sep 2026 (Wed) 0.3004 0.33 0.2928 0.3113 255,351
15th Sep 2026 (Tue) 0.2929 0.32 0.2929 0.30 5,422
14th Sep 2026 (Mon) 0.3059 0.3059 0.3021 0.3021 904
11th Sep 2026 (Fri) 0.3089 0.319 0.3089 0.306 1,680
10th Sep 2026 (Thu) 0.30 0.3159 0.30 0.3002 433
9th Sep 2026 (Wed) 0.3165 0.3165 0.29 0.299 2,232
8th Sep 2026 (Tue) 0.3315 0.3315 0.3109 0.3158 9,030
7th Sep 2026 (Mon) 0.35 0.35 0.331 0.3326 3,701
4th Sep 2026 (Fri) 0.35 0.35 0.331 0.3326 3,701
3rd Sep 2026 (Thu) 0.37 0.37 0.3411 0.3411 1,572
2nd Sep 2026 (Wed) 0.3411 0.3411 0.3411 0.3419 0
1st Sep 2026 (Tue) 0.365 0.37 0.35 0.34 7,865
31st Aug 2026 (Mon) 0.3791 0.3791 0.3669 0.3783 277
28th Aug 2026 (Fri) 0.3858 0.3868 0.3667 0.377 864
27th Aug 2026 (Thu) 0.396 0.397 0.3637 0.3775 9,385
26th Aug 2026 (Wed) 0.399 0.399 0.3726 0.3864 5,383
25th Aug 2026 (Tue) 0.374 0.3997 0.3739 0.3909 2,851
24th Aug 2026 (Mon) 0.37 0.379 0.331 0.378 7,176
21st Aug 2026 (Fri) 0.421 0.4238 0.3602 0.3886 16,735
20th Aug 2026 (Thu) 0.45 0.46 0.436 0.436 5,444
19th Aug 2026 (Wed) 0.431 0.4724 0.431 0.463 3,870
18th Aug 2026 (Tue) 0.435 0.4374 0.427 0.4301 1,770
17th Aug 2026 (Mon) 0.4103 0.4351 0.40 0.43 17,660
14th Aug 2026 (Fri) 0.40 0.4699 0.40 0.449 17,679
13th Aug 2026 (Thu) 0.384 0.40 0.384 0.384 9,614
12th Aug 2026 (Wed) 0.3504 0.384 0.3504 0.3752 4,954
11th Aug 2026 (Tue) 0.35 0.3793 0.3485 0.3573 3,740
10th Aug 2026 (Mon) 0.3624 0.3624 0.3465 0.349 927
7th Aug 2026 (Fri) 0.361 0.37 0.335 0.3537 3,159
6th Aug 2026 (Thu) 0.3701 0.3701 0.3552 0.3589 100
5th Aug 2026 (Wed) 0.397 0.397 0.37 0.373 9,591
4th Aug 2026 (Tue) 0.39 0.401 0.3843 0.385 3,667
3rd Aug 2026 (Mon) 0.359 0.3835 0.359 0.3701 6,113
31st Jul 2026 (Fri) 0.3709 0.3723 0.3412 0.3405 10,236
30th Jul 2026 (Thu) 0.369 0.37 0.3441 0.3604 1,660
29th Jul 2026 (Wed) 0.3621 0.3621 0.3431 0.347 1,011
FTSE 100 Latest
Value10,684.88
Change-10.37