Get the Stockscreener App
2.26
3.83%
-0.09
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 November 27, 2024, is $2.26.
- 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 1,191% to $2.26 now.
- The 52-week high stock price for SNES is $21.40, representing a 846.90% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for SNES is $1.90, indicating a -15.93% decrease from the current share price, occurred on September 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $2.36 | $2.20 | $0.16 | 13,245.0 | -3.83% |
| Nov 26, 2024 | $2.40 | $2.33 | $0.07 | 9,076.0 | -1.26% |
| Nov 25, 2024 | $2.48 | $2.20 | $0.2753 | 27,725.0 | +4.39% |
| Nov 22, 2024 | $2.34 | $2.15 | $0.1847 | 19,727.0 | +0.71% |
| Nov 21, 2024 | $2.26 | $2.10 | $0.164 | 13,864.0 | +1.98% |
| Nov 20, 2024 | $2.37 | $2.22 | $0.15 | 7,814.0 | -2.28% |
| Nov 19, 2024 | $2.32 | $2.19 | $0.1287 | 5,648.0 | -3.74% |
| Nov 18, 2024 | $2.45 | $2.26 | $0.1899 | 17,720.0 | -6.21% |
| Nov 15, 2024 | $2.66 | $2.45 | $0.2094 | 15,149.0 | -5.40% |
| Nov 14, 2024 | $2.70 | $2.41 | $0.289 | 28,774.0 | +7.26% |
| Nov 13, 2024 | $2.82 | $2.48 | $0.3399 | 27,255.0 | -7.12% |
| Nov 12, 2024 | $2.94 | $2.67 | $0.27 | 47,212.0 | -9.18% |
| Nov 11, 2024 | $3.00 | $2.79 | $0.2081 | 16,995.0 | +3.52% |
| Nov 08, 2024 | $2.99 | $2.79 | $0.198 | 7,287.0 | -6.27% |
| Nov 07, 2024 | $3.13 | $2.85 | $0.2781 | 39,344.0 | +6.32% |
| Nov 06, 2024 | $2.89 | $2.63 | $0.26 | 36,391.0 | +8.37% |
| Nov 05, 2024 | $2.73 | $2.53 | $0.2046 | 15,698.0 | +3.95% |
| Nov 04, 2024 | $2.68 | $2.42 | $0.26 | 17,668.0 | -2.32% |
| Nov 01, 2024 | $2.86 | $2.59 | $0.27 | 28,029.0 | -7.50% |
| Oct 31, 2024 | $3.02 | $2.75 | $0.2605 | 29,621.0 | -4.76% |
| Oct 30, 2024 | $3.12 | $2.87 | $0.2451 | 19,048.0 | -5.16% |
| Oct 29, 2024 | $3.35 | $2.74 | $0.61 | 132,219.0 | +9.15% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $3.13 | $2.10 | $1.03 | 407,866.0 | -19.29% |
| Oct, 2024 | $3.35 | $2.02 | $1.33 | 812,189.0 | +8.53% |
| 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% |
0.28%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):