Advertisement
Senvest Capital Inc. (SVCTF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 237.69 | 237.69 | 237.69 | 237.69 | 237.69 | - |
| Oct 30, 2024 | 237.69 | 237.69 | 237.69 | 237.69 | 237.69 | 100 |
| Oct 29, 2024 | 244.03 | 244.03 | 244.03 | 244.03 | 244.03 | - |
| Oct 28, 2024 | 244.03 | 244.03 | 244.03 | 244.03 | 244.03 | 100 |
| Oct 25, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 24, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 23, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 22, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 21, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 18, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 17, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 16, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 15, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 14, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 100 |
| Oct 11, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Oct 10, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Oct 09, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Oct 08, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| Oct 07, 2024 | 236.59 | 236.59 | 236.59 | 236.59 | 236.59 | - |
| Oct 04, 2024 | 236.59 | 236.59 | 236.59 | 236.59 | 236.59 | 100 |
| Oct 03, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Oct 02, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Oct 01, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Sep 30, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Sep 27, 2024 | 244.84 | 250.00 | 244.84 | 250.00 | 250.00 | 100 |
| Sep 26, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| Sep 25, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| Sep 24, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| Sep 23, 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| Sep 20, 2024 | 254.99 | 254.99 | 232.23 | 234.10 | 234.10 | 100 |
| Sep 19, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Sep 18, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Sep 17, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 500 |
| Sep 16, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Sep 13, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Sep 12, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Sep 11, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Sep 10, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Sep 09, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Sep 06, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Sep 05, 2024 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | 200 |
| Sep 04, 2024 | 245.13 | 245.13 | 245.13 | 245.13 | 245.13 | - |
| Sep 03, 2024 | 245.18 | 245.18 | 245.13 | 245.13 | 245.13 | 200 |
| Aug 30, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 29, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 28, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 27, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 26, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 23, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 22, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 21, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 20, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 19, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 16, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 15, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 14, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 13, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 12, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 09, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 08, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Aug 07, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 100 |
| Aug 06, 2024 | 218.68 | 227.48 | 218.68 | 218.87 | 218.87 | 100 |
| Aug 05, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Aug 02, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Aug 01, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Jul 31, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Jul 30, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Jul 29, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Jul 26, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Jul 25, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Jul 24, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 100 |
| Jul 23, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 22, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 19, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 18, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 17, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 16, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 15, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 12, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 11, 2024 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | - |
| Jul 10, 2024 | 245.02 | 249.86 | 245.00 | 249.86 | 249.86 | 200 |
| Jul 09, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jul 08, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jul 05, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jul 03, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jul 02, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jul 01, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jun 28, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jun 27, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jun 26, 2024 | 234.34 | 234.34 | 234.34 | 234.34 | 234.34 | - |
| Jun 25, 2024 | 248.00 | 248.00 | 234.34 | 234.34 | 234.34 | 100 |
| Jun 24, 2024 | 248.12 | 248.12 | 248.12 | 248.12 | 248.12 | - |
| Jun 21, 2024 | 248.12 | 248.12 | 248.12 | 248.12 | 248.12 | 100 |
| Jun 20, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| Jun 18, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| Jun 17, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 10,000 |
| Jun 14, 2024 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | - |
| Jun 13, 2024 | 240.11 | 240.11 | 240.11 | 240.11 | 240.11 | 100 |
| Jun 12, 2024 | 239.00 | 241.06 | 239.00 | 241.06 | 241.06 | 100 |
| Jun 11, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.