Senvest Capital Inc.
SVCTF · OTC
Market closed$286.08$-3.92 (-1.35%)After hours $286.08 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $286.08 | $286.08 | $286.08 | $286.08 | $286.08 | — |
| July 16, 2026 | $290.00 | $290.00 | $290.00 | $290.00 | $290.00 | — |
| July 15, 2026 | $290.00 | $290.00 | $290.00 | $290.00 | $290.00 | — |
| July 15, 2026 | $288.61 | $290.00 | $288.43 | $290.00 | $290.00 | — |
| July 14, 2026 | $287.36 | $287.36 | $287.36 | $287.36 | $287.36 | — |
| July 14, 2026 | $287.36 | $287.36 | $287.36 | $287.36 | $287.36 | 30.00 |
| July 13, 2026 | $285.15 | $285.15 | $285.15 | $285.15 | $285.15 | — |
| July 10, 2026 | $279.71 | $279.71 | $279.71 | $279.71 | $279.71 | — |
| July 10, 2026 | $279.71 | $279.71 | $279.71 | $279.71 | $279.71 | — |
| July 8, 2026 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | — |
| July 7, 2026 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | — |
| July 7, 2026 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | — |
| June 25, 2026 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | — |
| June 25, 2026 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | — |
| June 25, 2026 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | — |
| June 18, 2026 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | 104.00 |
| June 15, 2026 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | — |
| June 15, 2026 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | — |
| June 12, 2026 | $277.97 | $277.97 | $277.97 | $277.97 | $277.97 | — |
| June 12, 2026 | $277.97 | $277.97 | $277.97 | $277.97 | $277.97 | — |
| May 27, 2026 | $270.34 | $270.34 | $270.34 | $270.34 | $270.34 | — |
| May 27, 2026 | $270.34 | $270.34 | $270.34 | $270.34 | $270.34 | — |
| May 26, 2026 | $283.17 | $283.17 | $283.17 | $283.17 | $283.17 | — |
| May 26, 2026 | $283.17 | $283.17 | $283.17 | $283.17 | $283.17 | — |
| May 22, 2026 | $278.00 | $278.00 | $278.00 | $278.00 | $278.00 | — |
| May 22, 2026 | $278.00 | $278.00 | $278.00 | $278.00 | $278.00 | — |
| May 21, 2026 | $279.25 | $279.25 | $279.25 | $279.25 | $279.25 | — |
| May 21, 2026 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | — |
| May 21, 2026 | $274.99 | $275.00 | $274.99 | $275.00 | $275.00 | — |
| May 20, 2026 | $275.41 | $275.41 | $275.41 | $275.41 | $275.41 | — |
| May 19, 2026 | $275.41 | $275.41 | $275.41 | $275.41 | $275.41 | — |
| May 19, 2026 | $275.41 | $275.41 | $275.41 | $275.41 | $275.41 | — |
| May 19, 2026 | $276.22 | $276.22 | $276.22 | $276.22 | $276.22 | — |
| May 19, 2026 | $275.00 | $275.00 | $275.00 | $275.00 | $275.00 | — |
| May 18, 2026 | $242.16 | $255.18 | $242.16 | $255.18 | $255.18 | 6.00 |
| May 15, 2026 | $275.00 | $275.00 | $275.00 | $275.00 | $275.00 | — |
| May 15, 2026 | $275.00 | $275.00 | $275.00 | $275.00 | $275.00 | — |
| May 11, 2026 | $272.57 | $272.57 | $272.57 | $272.57 | $272.57 | — |
| May 8, 2026 | $272.57 | $272.57 | $272.57 | $272.57 | $272.57 | — |
| May 8, 2026 | $272.57 | $272.57 | $272.57 | $272.57 | $272.57 | 3.00 |
| May 6, 2026 | $270.49 | $273.00 | $270.49 | $273.00 | $273.00 | — |
| May 6, 2026 | $273.00 | $273.00 | $270.49 | $270.49 | $270.49 | — |
| May 5, 2026 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | — |
| May 4, 2026 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | — |
| May 4, 2026 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | — |
| April 29, 2026 | $265.48 | $265.48 | $265.48 | $265.48 | $265.48 | — |
| April 28, 2026 | $265.48 | $265.48 | $265.48 | $265.48 | $265.48 | — |
| April 21, 2026 | $258.71 | $258.71 | $258.71 | $258.71 | $258.71 | — |