Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	SENS	0.517	0.5264	0.5035	0.5058	-0.0123	1,486,790	1,745	0.4664	0.513
2024-05-02	X	SENS	0.4773	0.5259	0.46	0.5181	0.0505	3,662,354	2,247	0.4411	0.65
2024-05-01	X	SENS	0.4799	0.487	0.456	0.4625	-0.0215	1,275,632	1,595	0.4207	0.48
2024-04-30	X	SENS	0.4678	0.4947	0.4419	0.487	0.0508	4,503,272	3,057	0.44	0.5156
2024-04-29	X	SENS	0.4171	0.47	0.4171	0.436	0.0117	1,484,963	1,476	0.40	0.48
2024-04-26	X	SENS	0.425	0.4279	0.4142	0.4157	-0.0039	927,954	1,193	0.394	0.4589
2024-04-25	X	SENS	0.42	0.4296	0.4016	0.4182	-0.0172	1,265,708	1,302	0.3845	0.75
2024-04-24	X	SENS	0.4348	0.445	0.4251	0.433	0.0013	1,429,456	1,323	0.3841	0.75
2024-04-23	X	SENS	0.4013	0.4345	0.4013	0.43	0.0319	1,656,941	1,282	0.3884	0.4498
2024-04-22	X	SENS	0.4008	0.4082	0.3838	0.3988	0.0009	2,159,334	2,044	0.3631	0.63
2024-04-19	X	SENS	0.4101	0.42	0.396	0.3992	-0.0158	1,978,052	1,853	0.3631	0.67
2024-04-18	X	SENS	0.41	0.4298	0.40	0.416	0.0133	2,226,712	2,102	0.41	0.4547
2024-04-17	X	SENS	0.4323	0.44	0.40	0.4022	-0.0285	5,010,904	3,130	0.40	0.75
2024-04-16	X	SENS	0.4371	0.446	0.432	0.4321	-0.005	3,010,203	1,985	0.429	0.50
2024-04-15	X	SENS	0.4872	0.4872	0.4321	0.4363	-0.0447	6,017,526	3,471	0.4069	0.63
2024-04-12	X	SENS	0.4971	0.5038	0.48	0.481	-0.0197	2,186,714	1,882	0.4454	0.5374
2024-04-11	X	SENS	0.502	0.513	0.485	0.501	-0.0008	1,338,925	1,231	0.4804	0.75
2024-04-10	X	SENS	0.51	0.528	0.4931	0.5026	-0.0202	2,933,382	2,667	0.4959	0.52
2024-04-09	X	SENS	0.5039	0.53	0.502	0.52	0.025	1,798,625	1,630	0.48	0.75
2024-04-08	X	SENS	0.4913	0.52	0.4913	0.50	0.0221	1,865,106	1,497	0.50	0.5591
2024-04-05	X	SENS	0.4968	0.5139	0.488	0.488	-0.0012	2,587,836	1,691	0.4527	0.83
2024-04-04	X	SENS	0.505	0.518	0.482	0.494	-0.0112	3,868,097	2,205	0.488	0.50
2024-04-03	X	SENS	0.51	0.5195	0.50	0.5025	0.0041	1,982,413	1,912	0.50	0.51
2024-04-02	X	SENS	0.5212	0.527	0.5025	0.51	-0.0154	3,898,449	2,584	0.50	0.625
2024-04-01	X	SENS	0.535	0.5401	0.52	0.5235	-0.0103	2,259,727	1,871	0.52	0.5735
2024-03-29	X	SENS	0.57	0.57	0.53	0.5311	-0.0291	0	0	0.535	0.5937
2024-03-28	X	SENS	0.57	0.57	0.53	0.5311	-0.0291	4,348,961	2,611	0.535	0.5937
2024-03-27	X	SENS	0.5608	0.5697	0.5521	0.5636	0.0126	1,129,725	1,288	0.5131	0.6079
2024-03-26	X	SENS	0.5691	0.5699	0.5511	0.554	-0.012	1,381,413	1,773	0.5122	0.6104
2024-03-25	X	SENS	0.5613	0.58	0.5613	0.5666	-0.0125	1,153,568	1,631	0.51	0.67
2024-03-22	X	SENS	0.5662	0.5782	0.5551	0.578	-0.0015	1,869,868	1,587	0.5005	0.5749
2024-03-21	X	SENS	0.5714	0.579	0.5625	0.5625	-0.0081	1,581,879	1,613	0.5145	0.60
2024-03-20	X	SENS	0.5671	0.5833	0.56	0.5706	-0.0102	1,152,544	1,745	0.5641	0.60
2024-03-19	X	SENS	0.56	0.59	0.5599	0.5765	0.024	1,491,512	1,714	0.5511	0.63
2024-03-18	X	SENS	0.5771	0.5796	0.56	0.56	-0.0184	1,216,914	1,880	0.50	0.90
2024-03-15	X	SENS	0.56	0.58	0.556	0.58	0.0191	2,190,561	2,123	0.4598	0.83
2024-03-14	X	SENS	0.57	0.5857	0.5595	0.5595	-0.0002	1,265,495	1,893	0.5213	0.6235
2024-03-13	X	SENS	0.6136	0.6186	0.5651	0.5651	-0.0445	2,767,882	2,302	0.5277	0.63
2024-03-12	X	SENS	0.6048	0.6288	0.5929	0.6125	0.0126	1,860,417	2,742	0.59	0.621
2024-03-11	X	SENS	0.6203	0.6299	0.6073	0.6073	-0.0178	1,157,098	1,896	0.606	0.6621
2024-03-08	X	SENS	0.60	0.6399	0.5903	0.6251	0.029	2,245,720	2,102	0.5642	0.6664
2024-03-07	X	SENS	0.5632	0.615	0.5613	0.5911	0.0438	2,367,775	1,915	0.5396	0.80
2024-03-06	X	SENS	0.5764	0.58	0.5557	0.5557	-0.009	2,002,614	1,932	0.50	0.72
2024-03-05	X	SENS	0.5866	0.5945	0.565	0.569	-0.0078	2,281,647	2,351	0.54	0.72
2024-03-04	X	SENS	0.581	0.6152	0.562	0.5753	-0.0535	4,520,865	3,417	0.5145	0.6244
2024-03-01	X	SENS	0.6188	0.645	0.60	0.6237	-0.0784	6,301,404	4,165	0.51	1.20
2024-02-29	X	SENS	0.72	0.748	0.701	0.7021	0.0042	6,035,526	3,754	0.60	0.80
2024-02-28	X	SENS	0.67	0.71	0.6601	0.7003	0.037	1,969,889	2,030	0.6584	0.72
2024-02-27	X	SENS	0.7102	0.72	0.662	0.67	-0.0299	4,444,290	3,429	0.67	0.76
2024-02-26	X	SENS	0.7278	0.75	0.70	0.702	-0.028	3,009,277	2,820	0.70	0.76
2024-02-23	X	SENS	0.697	0.743	0.6914	0.73	0.035	3,557,632	2,379	0.6552	0.7498
2024-02-22	X	SENS	0.698	0.6989	0.655	0.695	0.0107	2,125,605	1,970	0.6309	0.7488
2024-02-21	X	SENS	0.6555	0.7089	0.6305	0.6843	0.0099	3,029,201	2,805	0.6802	0.86
2024-02-20	X	SENS	0.72	0.7449	0.6529	0.679	-0.045	4,207,116	3,230	0.67	0.679
2024-02-19	X	SENS	0.65	0.7499	0.6495	0.724	0.072	0	0	0.55	0.7444
2024-02-16	X	SENS	0.65	0.7499	0.6495	0.724	0.072	7,726,916	4,354	0.55	0.7444
2024-02-15	X	SENS	0.62	0.6645	0.612	0.6461	0.0363	3,499,884	2,364	0.63	0.699
2024-02-14	X	SENS	0.5941	0.617	0.5861	0.6117	0.0145	2,896,811	2,385	0.60	0.70
2024-02-13	X	SENS	0.5673	0.5998	0.56	0.5941		1,916,141	1,533	0.5396	0.6447
2024-02-12	X	SENS	0.5456	0.6015	0.545	0.5851	0.051	5,855,654	3,393	0.56	0.6513
2024-02-09	X	SENS	0.5379	0.5488	0.53	0.5445	-0.0087	1,798,660	1,263	0.4837	0.5905
2024-02-08	X	SENS	0.5312	0.545	0.526	0.54	0.0104	1,199,122	1,272	0.4847	0.735
2024-02-07	X	SENS	0.5522	0.5555	0.53	0.53	-0.0252	1,422,312	1,573	0.4849	0.54
2024-02-06	X	SENS	0.54	0.563	0.54	0.5552	0.0242	1,536,674	1,275	0.4598	0.80
2024-02-05	X	SENS	0.5401	0.5401	0.5251	0.5311	-0.0149	1,112,648	1,149	0.4838	0.735