Get the Stockscreener App
4.57
5.38%
-0.26
After Hours:
4.70
0.13
+2.84%
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 July 26, 2024, is $4.57.
- 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 2,511% to $4.57 now.
- The 52-week high stock price for SNES is $5.19, representing a 13.57% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for SNES is $0.175, indicating a -96.17% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $4.83 | $4.27 | $0.56 | 32,098.0 | -5.38% |
| Jul 25, 2024 | $5.19 | $4.06 | $1.13 | 66,670.0 | +1,027% |
| Jul 24, 2024 | $0.48 | $0.415 | $0.065 | 557,306.0 | +5.57% |
| Jul 23, 2024 | $0.54 | $0.40 | $0.14 | 617,885.0 | -24.25% |
| Jul 22, 2024 | $0.589 | $0.5307 | $0.0583 | 16,089.0 | -0.72% |
| Jul 19, 2024 | $0.56 | $0.5301 | $0.0299 | 12,715.0 | +1.89% |
| Jul 18, 2024 | $0.57 | $0.5268 | $0.0432 | 17,645.0 | -4.81% |
| Jul 17, 2024 | $0.5771 | $0.55 | $0.0271 | 10,763.0 | +1.22% |
| Jul 16, 2024 | $0.594 | $0.54 | $0.0539 | 48,639.0 | -4.83% |
| Jul 15, 2024 | $0.60 | $0.53 | $0.07 | 76,959.0 | -3.67% |
| Jul 12, 2024 | $0.6107 | $0.56 | $0.0507 | 40,531.0 | -2.45% |
| Jul 11, 2024 | $0.648 | $0.601 | $0.047 | 72,352.0 | +3.83% |
| Jul 10, 2024 | $0.61 | $0.59 | $0.02 | 12,739.0 | +2.56% |
| Jul 09, 2024 | $0.60 | $0.5361 | $0.0639 | 72,801.0 | +5.40% |
| Jul 08, 2024 | $0.548 | $0.51 | $0.038 | 29,294.0 | +10.71% |
| Jul 05, 2024 | $0.505 | $0.491 | $0.014 | 27,145.0 | -1.32% |
| Jul 03, 2024 | $0.53 | $0.5005 | $0.0295 | 25,823.0 | -2.03% |
| Jul 02, 2024 | $0.57 | $0.50 | $0.07 | 51,799.0 | -11.57% |
| Jul 01, 2024 | $0.599 | $0.561 | $0.038 | 8,058.0 | +0.52% |
| Jun 28, 2024 | $0.5997 | $0.5429 | $0.0568 | 71,009.0 | +0.84% |
| Jun 27, 2024 | $0.6015 | $0.5712 | $0.0303 | 40,996.0 | -9.26% |
| Jun 26, 2024 | $0.646 | $0.594 | $0.052 | 54,869.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $5.19 | $0.40 | $4.79 | 1,829,409.0 | +693.40% |
| Jun, 2024 | $0.768 | $0.5429 | $0.2251 | 1,029,233.0 | -23.14% |
| May, 2024 | $0.9799 | $0.6136 | $0.3663 | 3,931,412.0 | -1.37% |
| Apr, 2024 | $0.9485 | $0.615 | $0.3335 | 1,742,667.0 | +11.33% |
| Mar, 2024 | $0.91 | $0.663 | $0.247 | 1,508,546.0 | -24.12% |
| Feb, 2024 | $1.33 | $0.7605 | $0.5695 | 9,382,289.0 | +14.59% |
| Jan, 2024 | $1.78 | $0.6291 | $1.15 | 21,988,831.0 | -38.19% |
Senestech Inc Stock (SNES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.14 | $0.52 | $1.62 | 102,746,403.0 | +32.29% |
| Nov, 2023 | $3.08 | $0.175 | $2.91 | 28,106,743.0 | +220.00% |
| Oct, 2023 | $0.4605 | $0.2845 | $0.176 | 3,473,484.0 | -28.57% |
| Sep, 2023 | $0.65 | $0.3676 | $0.2824 | 2,909,099.0 | -27.34% |
| Aug, 2023 | $0.9406 | $0.5505 | $0.3901 | 605,290.0 | -37.85% |
| Jul, 2023 | $1.19 | $0.8975 | $0.2925 | 463,502.0 | -16.96% |
| Jun, 2023 | $1.38 | $1.11 | $0.2691 | 737,390.0 | -5.08% |
| May, 2023 | $1.60 | $1.15 | $0.45 | 1,743,336.0 | +0.00% |
| Apr, 2023 | $2.42 | $1.02 | $1.40 | 9,705,766.0 | -20.81% |
| Mar, 2023 | $2.15 | $1.31 | $0.84 | 2,199,511.0 | -29.38% |
| Feb, 2023 | $6.75 | $1.84 | $4.91 | 8,563,894.0 | -44.91% |
| Jan, 2023 | $4.96 | $2.71 | $2.25 | 660,946.0 | +23.95% |
Senestech Inc Stock (SNES) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.51 | $2.40 | $1.11 | 815,052.0 | +6.55% |
| Nov, 2022 | $7.72 | $2.38 | $5.34 | 3,781,018.2 | -16.67% |
| Oct, 2022 | $11.20 | $1.59 | $9.61 | 2,382,532.3 | -50.36% |
| Sep, 2022 | $11.60 | $6.74 | $4.85 | 40,350.8 | -37.41% |
| Aug, 2022 | $14.60 | $10.00 | $4.60 | 59,971.9 | +4.03% |
| Jul, 2022 | $11.40 | $9.70 | $1.70 | 20,566.8 | +2.07% |
| Jun, 2022 | $12.00 | $9.41 | $2.58 | 28,896.5 | +6.35% |
| May, 2022 | $13.60 | $7.75 | $5.85 | 46,275.8 | -27.40% |
| Apr, 2022 | $15.80 | $12.22 | $3.58 | 74,473.1 | -6.42% |
| Mar, 2022 | $23.00 | $12.61 | $10.39 | 598,644.2 | -4.58% |
| Feb, 2022 | $19.63 | $14.20 | $5.43 | 69,245.1 | -19.47% |
| Jan, 2022 | $21.60 | $15.67 | $5.92 | 88,151.4 | -2.94% |
12.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):