Get the Stockscreener App
2.72
6.32%
-0.1835
After Hours:
2.73
0.010
+0.37%
Senestech Inc Stock (SNES) Price History
The historical daily chart and data for Senestech Inc stock (SNES), show that the latest closing stock price as of October 22, 2024, is $2.72.
- Senestech Inc all-time high stock price is $4,274.00, occurred on January 17, 2017.
- The lowest Senestech Inc stock price recorded was $0.175 on November 14, 2023. Since then, Senestech Inc's stock price has risen over 1,454% to $2.72 now.
- The 52-week high stock price for SNES is $30.80, representing a 1,032% increase from the current share price, occurred on November 17, 2023.
- The 52-week low stock price for SNES is $1.75, indicating a -35.66% decrease from the current share price, occurred on November 14, 2023.
- The closing price of Senestech Inc (SNES) stock in the beginning of 2023 was $20.60. The stock closed the year at $3.09, a loss of over -85.00% for the year.
The table below shows more information about SNES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 22, 2024 | $3.04 | $2.70 | $0.34 | 25,120.0 | -6.32% |
| Oct 21, 2024 | $3.27 | $2.90 | $0.37 | 23,377.0 | -8.41% |
| Oct 18, 2024 | $3.25 | $2.64 | $0.61 | 87,204.0 | +7.82% |
| Oct 17, 2024 | $3.08 | $2.39 | $0.6899 | 183,334.0 | +23.01% |
| Oct 16, 2024 | $2.43 | $2.22 | $0.21 | 34,531.0 | +4.82% |
| Oct 15, 2024 | $2.32 | $2.18 | $0.139 | 14,395.0 | -2.15% |
| Oct 14, 2024 | $2.36 | $2.26 | $0.10 | 7,902.0 | +0.87% |
| Oct 11, 2024 | $2.31 | $2.21 | $0.10 | 4,563.0 | +0.87% |
| Oct 10, 2024 | $2.41 | $2.20 | $0.21 | 10,977.0 | -1.72% |
| Oct 09, 2024 | $2.33 | $2.15 | $0.18 | 12,219.0 | +0.43% |
| Oct 08, 2024 | $2.48 | $2.07 | $0.41 | 42,471.0 | +2.20% |
| Oct 07, 2024 | $2.48 | $2.20 | $0.28 | 13,912.0 | -6.20% |
| Oct 04, 2024 | $2.50 | $2.29 | $0.21 | 9,450.0 | -0.41% |
| Oct 03, 2024 | $2.43 | $2.12 | $0.3114 | 24,209.0 | +3.84% |
| Oct 02, 2024 | $2.38 | $2.02 | $0.36 | 34,289.0 | -1.27% |
| Oct 01, 2024 | $2.58 | $2.35 | $0.235 | 28,423.0 | -8.14% |
| Sep 30, 2024 | $2.64 | $2.38 | $0.26 | 37,283.0 | +2.79% |
| Sep 27, 2024 | $2.62 | $2.46 | $0.165 | 16,686.0 | -1.18% |
| Sep 26, 2024 | $2.78 | $2.52 | $0.2607 | 80,577.0 | -2.31% |
| Sep 25, 2024 | $2.92 | $2.40 | $0.5243 | 87,646.0 | -10.34% |
| Sep 24, 2024 | $2.95 | $2.26 | $0.6899 | 149,118.0 | +20.83% |
Senestech Inc Stock (SNES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Senestech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Senestech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Senestech Inc Stock (SNES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $3.27 | $2.02 | $1.25 | 581,496.0 | +5.43% |
| Sep, 2024 | $3.78 | $1.90 | $1.88 | 2,009,091.0 | -18.10% |
| Aug, 2024 | $5.80 | $2.65 | $3.15 | 539,168.0 | -31.60% |
| Jul, 2024 | $6.48 | $4.00 | $2.48 | 464,441.3 | -20.05% |
| Jun, 2024 | $7.68 | $5.43 | $2.25 | 102,923.3 | -23.14% |
| May, 2024 | $9.80 | $6.14 | $3.66 | 393,141.2 | -1.37% |
| Apr, 2024 | $9.48 | $6.15 | $3.33 | 174,266.7 | +11.33% |
| Mar, 2024 | $9.10 | $6.63 | $2.47 | 150,854.6 | -24.12% |
| Feb, 2024 | $13.30 | $7.60 | $5.70 | 938,228.9 | +14.59% |
| Jan, 2024 | $17.80 | $6.29 | $11.51 | 2,198,883.1 | -38.19% |
Senestech Inc Stock (SNES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.40 | $5.20 | $16.20 | 10,274,640.3 | +32.29% |
| Nov, 2023 | $30.80 | $1.75 | $29.05 | 2,810,674.3 | +220.00% |
| Oct, 2023 | $4.61 | $2.84 | $1.76 | 347,348.4 | -28.57% |
| Sep, 2023 | $6.50 | $3.68 | $2.82 | 290,909.9 | -27.34% |
| Aug, 2023 | $9.41 | $5.50 | $3.90 | 60,529.0 | -37.85% |
| Jul, 2023 | $11.90 | $8.97 | $2.92 | 46,350.2 | -16.96% |
| Jun, 2023 | $13.79 | $11.10 | $2.69 | 73,739.0 | -5.08% |
| May, 2023 | $16.00 | $11.50 | $4.50 | 174,333.6 | +0.00% |
| Apr, 2023 | $24.20 | $10.20 | $14.00 | 970,576.6 | -20.81% |
| Mar, 2023 | $21.50 | $13.10 | $8.40 | 219,951.1 | -29.38% |
| Feb, 2023 | $67.46 | $18.40 | $49.06 | 856,389.4 | -44.91% |
| Jan, 2023 | $49.59 | $27.10 | $22.49 | 66,094.6 | +23.95% |
Senestech Inc Stock (SNES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.10 | $23.97 | $11.13 | 81,505.2 | +6.55% |
| Nov, 2022 | $77.18 | $23.80 | $53.38 | 378,101.8 | -16.67% |
| Oct, 2022 | $112.0 | $15.92 | $96.08 | 238,253.2 | -50.36% |
| Sep, 2022 | $116.0 | $67.44 | $48.54 | 4,035.1 | -37.41% |
| Aug, 2022 | $146.0 | $100.0 | $46.00 | 5,997.2 | +4.03% |
| Jul, 2022 | $114.0 | $96.98 | $17.02 | 2,056.7 | +2.07% |
| Jun, 2022 | $120.0 | $94.12 | $25.84 | 2,889.6 | +6.35% |
| May, 2022 | $136.0 | $77.54 | $58.46 | 4,627.6 | -27.40% |
| Apr, 2022 | $158.0 | $122.2 | $35.78 | 7,447.3 | -6.42% |
| Mar, 2022 | $230.0 | $126.1 | $103.9 | 59,864.4 | -4.58% |
| Feb, 2022 | $196.3 | $142.0 | $54.26 | 6,924.5 | -19.47% |
| Jan, 2022 | $216.0 | $156.7 | $59.24 | 8,815.1 | -2.94% |
1.28%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):