SenesTech Inc (SNES) Historical Stock Data
3.16 ↓0.24 (-7.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNES is down -0.72% a day on average. There have been 15 days where SenesTech Inc closed green and 15 days where SNES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 3.40 | 3.16 | ↓$0.24 (-7.06%) | 3.01 | 3.50 | 76.93K |
| 2025-02-26 | 3.60 | 3.40 | ↓$0.20 (-5.56%) | 3.30 | 3.60 | 179.13K |
| 2025-02-25 | 3.41 | 3.30 | ↓$0.11 (-3.23%) | 3.17 | 3.74 | 276.51K |
| 2025-02-24 | 3.19 | 3.12 | ↓$0.07 (-2.19%) | 3.06 | 3.20 | 27.07K |
| 2025-02-21 | 3.33 | 3.03 | ↓$0.30 (-9.06%) | 2.94 | 3.45 | 81.79K |
| 2025-02-20 | 3.26 | 3.32 | ↑$0.06 (1.84%) | 3.15 | 3.45 | 33.72K |
| 2025-02-19 | 3.29 | 3.29 | ↑$0.00 (0.00%) | 3.23 | 3.45 | 36.40K |
| 2025-02-18 | 3.55 | 3.33 | ↓$0.22 (-6.20%) | 3.18 | 3.59 | 70.34K |
| 2025-02-14 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.30 | 3.63 | 68.65K |
| 2025-02-13 | 3.14 | 3.30 | ↑$0.16 (5.10%) | 3.05 | 3.38 | 25.64K |
| 2025-02-12 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.03 | 3.26 | 128.02K |
| 2025-02-11 | 3.16 | 3.02 | ↓$0.14 (-4.43%) | 2.90 | 3.47 | 58.62K |
| 2025-02-10 | 3.39 | 3.20 | ↓$0.19 (-5.60%) | 3.20 | 3.86 | 291.47K |
| 2025-02-07 | 3.02 | 3.50 | ↑$0.48 (15.89%) | 2.80 | 3.50 | 115.44K |
| 2025-02-06 | 3.10 | 3.05 | ↓$0.05 (-1.61%) | 2.94 | 3.23 | 34.12K |
| 2025-02-05 | 3.32 | 3.14 | ↓$0.18 (-5.42%) | 3.10 | 3.38 | 91.48K |
| 2025-02-04 | 2.74 | 3.03 | ↑$0.29 (10.58%) | 2.74 | 3.62 | 730.77K |
| 2025-02-03 | 2.75 | 2.79 | ↑$0.04 (1.45%) | 2.65 | 2.79 | 17.86K |
| 2025-01-31 | 2.89 | 2.83 | ↓$0.06 (-2.08%) | 2.76 | 2.92 | 11.34K |
| 2025-01-30 | 2.89 | 2.90 | ↑$0.01 (0.35%) | 2.79 | 2.93 | 12.09K |
| 2025-01-29 | 3.01 | 2.90 | ↓$0.11 (-3.65%) | 2.81 | 3.01 | 95.13K |
| 2025-01-28 | 2.89 | 2.91 | ↑$0.02 (0.62%) | 2.84 | 3.09 | 17.17K |
| 2025-01-27 | 3.01 | 2.90 | ↓$0.11 (-3.65%) | 2.90 | 3.19 | 6.69K |
| 2025-01-24 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 2.95 | 3.13 | 16.41K |
| 2025-01-23 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 2.91 | 3.27 | 58.84K |
| 2025-01-22 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 2.92 | 3.17 | 14.26K |
| 2025-01-21 | 2.91 | 3.13 | ↑$0.22 (7.39%) | 2.82 | 3.13 | 39.16K |
| 2025-01-17 | 3.06 | 2.80 | ↓$0.26 (-8.50%) | 2.70 | 3.10 | 40.90K |
| 2025-01-16 | 3.02 | 3.05 | ↑$0.03 (0.99%) | 2.90 | 3.08 | 11.80K |
| 2025-01-15 | 3.08 | 2.97 | ↓$0.11 (-3.57%) | 2.93 | 3.20 | 39.90K |
Create an account or log in to view more rows.
$SNES Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SNES Pamp it higher...
$SNES has just been halted from trading due to volatility.
$SNES has just been halted from trading.
$SNES who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SNES very nice
$SNES if your selling dont regret it later
$SNES has just been halted from trading due to volatility.
$SNES has just been halted from trading due to volatility.
$SNES this is just going to go up forever