SNTS -

NasdaqGS . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 201916,990.0016,995.0016,990.0016,995.0016,995.0020,041
Jun 05, 201916,990.0016,990.0016,990.0016,990.0016,990.00-
Jun 04, 201916,990.0016,990.0016,990.0016,990.0016,990.00-
Jun 03, 201916,990.0016,990.0016,990.0016,990.0016,990.002,674
May 31, 201916,995.0016,995.0016,995.0016,995.0016,995.008,809
May 30, 201917,000.0017,000.0017,000.0017,000.0017,000.00-
May 29, 201916,990.0017,000.0016,990.0017,000.0017,000.003,799
May 28, 201916,990.0016,990.0016,950.0016,950.0016,950.003,177
May 24, 201917,000.0017,000.0017,000.0017,000.0017,000.0019,292
May 23, 201917,000.0017,000.0017,000.0017,000.0017,000.0019,292
May 22, 201917,000.0017,000.0016,990.0016,990.0016,990.0017,923
May 21, 201917,000.0017,000.0017,000.0017,000.0017,000.005,762
May 20, 201917,005.0017,005.0017,000.0017,000.0017,000.007,273
May 17, 201917,195.0017,195.0017,005.0017,005.0017,005.004,763
May 16, 201917,200.0017,200.0017,010.0017,010.0017,010.004,457
May 15, 201917,100.0017,100.0017,100.0017,100.0017,100.0031,480
May 14, 201917,200.0017,200.0017,200.0017,200.0017,200.00865
May 13, 201917,400.0017,400.0017,200.0017,200.0017,200.002,327
May 10, 201917,490.0017,490.0017,490.0017,490.0017,490.007,495
May 09, 201919,000.0019,000.0018,990.0018,990.0018,990.00605
May 08, 201919,400.0019,400.0019,000.0019,000.0019,000.008,135
May 07, 201918,605.0019,500.0018,605.0019,500.0019,500.0016,650
May 06, 201918,990.0018,990.0018,605.0018,605.0018,605.001,376
May 03, 201919,000.0019,000.0018,995.0018,995.0018,995.0073,985
May 02, 201919,295.0019,295.0019,205.0019,205.0019,205.003,524
May 01, 201919,300.0019,300.0019,300.0019,300.0019,300.00-
Apr 30, 201919,340.0019,340.0019,300.0019,300.0019,300.00751
Apr 29, 201919,300.0019,350.0019,300.0019,350.0019,350.002,249
Apr 26, 201919,300.0019,350.0019,300.0019,350.0019,350.0019,385
Apr 25, 201919,300.0019,350.0019,300.0019,350.0019,350.0019,385
Apr 24, 201919,300.0019,300.0019,300.0019,300.0019,300.001,234
Apr 23, 201919,300.0019,300.0019,300.0019,300.0019,300.001,196
Apr 22, 201919,300.0019,300.0019,300.0019,300.0019,300.00-
Apr 18, 201919,020.0019,300.0019,020.0019,300.0019,300.009,887
Apr 17, 201919,005.0019,480.0019,005.0019,480.0019,480.005,999
Apr 16, 201919,000.0019,000.0019,000.0019,000.0019,000.007,949
Apr 15, 201919,400.0019,400.0019,000.0019,000.0019,000.002,789
Apr 12, 201919,450.0019,450.0019,295.0019,295.0019,295.00315
Apr 11, 201919,600.0019,600.0019,450.0019,450.0019,450.00995
Apr 10, 201919,500.0019,650.0019,500.0019,650.0019,650.002,669
Apr 09, 201919,690.0019,700.0019,690.0019,700.0019,700.001,704
Apr 08, 201919,720.0019,720.0019,700.0019,700.0019,700.002,057
Apr 05, 201919,725.0019,725.0019,700.0019,700.0019,700.00661
Apr 04, 201919,500.0019,725.0019,500.0019,725.0019,725.001,690
Apr 03, 201919,500.0019,500.0019,500.0019,500.0019,500.001,490
Apr 02, 201919,500.0019,500.0019,500.0019,500.0019,500.0012,953
Apr 01, 201919,400.0019,550.0019,400.0019,550.0019,550.001,361
Mar 29, 201919,650.0019,650.0019,600.0019,600.0019,600.009,528
Mar 28, 201919,745.0019,745.0019,675.0019,675.0019,675.00557
Mar 27, 201919,610.0019,750.0019,610.0019,750.0019,750.001,311
Mar 26, 201919,800.0019,800.0019,600.0019,600.0019,600.001,302
Mar 25, 201919,800.0019,800.0019,700.0019,700.0019,700.002,135
Mar 22, 201919,995.0019,995.0019,900.0019,900.0019,900.00731
Mar 21, 201920,000.0020,000.0019,995.0019,995.0019,995.00449
Mar 20, 201919,600.0020,000.0019,600.0020,000.0020,000.003,192
Mar 19, 201919,550.0019,600.0019,550.0019,600.0019,600.0047,620
Mar 18, 201919,600.0019,600.0019,550.0019,550.0019,550.0020,373
Mar 15, 201919,565.0019,600.0019,565.0019,600.0019,600.007,439
Mar 14, 2019------
Mar 13, 201919,550.0019,550.0019,545.0019,545.0019,545.001,788
Mar 12, 201919,495.0019,550.0019,495.0019,550.0019,550.0023,894
Mar 11, 201919,400.0019,495.0019,400.0019,495.0019,495.003,305
Mar 08, 201919,495.0019,500.0019,495.0019,500.0019,500.0020,699
Mar 07, 201919,600.0019,600.0019,500.0019,500.0019,500.003,512
Mar 06, 201919,900.0019,900.0019,600.0019,600.0019,600.001,314
Mar 05, 201919,990.0019,990.0019,900.0019,900.0019,900.003,485
Mar 04, 201919.00990.0019.00990.00990.009,407,188
Mar 01, 201920,320.0020,320.0020,000.0020,000.0020,000.004,118
Feb 28, 201919,000.0020,300.0019,000.0020,300.0020,300.0022,911
Feb 27, 201918,510.0018,950.0018,510.0018,950.0018,950.006,469
Feb 26, 201917,500.0018,500.0017,500.0018,500.0018,500.001,067
Feb 25, 201917,315.0017,315.0017,315.0017,315.0017,315.001,463
Feb 22, 201917,115.0017,300.0017,115.0017,300.0017,300.00912
Feb 21, 201917,105.0017,105.0017,100.0017,100.0017,100.004,506
Feb 20, 201917,095.0017,100.0017,095.0017,100.0017,100.00299
Feb 19, 201917,000.0017,100.0017,000.0017,100.0017,100.002,352
Feb 15, 201917,000.0017,000.0017,000.0017,000.0017,000.005,049
Feb 14, 201917,000.0017,000.0017,000.0017,000.0017,000.005,091
Feb 13, 201916,980.0017,000.0016,980.0017,000.0017,000.0028,760
Feb 12, 201917,000.0017,000.0017,000.0017,000.0017,000.001,920
Feb 11, 201916,850.0016,850.0016,850.0016,850.0016,850.00-
Feb 08, 201917,490.0017,490.0016,850.0016,850.0016,850.0021,823
Feb 07, 201916,800.0017,490.0016,800.0017,490.0017,490.002,427
Feb 06, 201916,400.0016,700.0016,400.0016,700.0016,700.0023,320
Feb 05, 201916,595.0016,595.0016,450.0016,450.0016,450.001,872
Feb 04, 201916,695.0016,695.0016,495.0016,495.0016,495.004,329
Feb 01, 201916,700.0016,700.0016,550.0016,550.0016,550.002,010
Jan 31, 201916,800.0016,800.0016,700.0016,700.0016,700.0049,763
Jan 30, 201916,900.0016,900.0016,800.0016,800.0016,800.004,469
Jan 29, 201916,895.0016,895.0016,800.0016,800.0016,800.001,155
Jan 28, 201917,000.0017,000.0016,800.0016,800.0016,800.001,487
Jan 25, 201917,000.0017,000.0017,000.0017,000.0017,000.00853
Jan 24, 201916,800.0016,800.0016,800.0016,800.0016,800.004,342
Jan 23, 201916,700.0016,800.0016,700.0016,800.0016,800.0028,392
Jan 22, 201916,970.0016,970.0016,895.0016,895.0016,895.0051,378
Jan 18, 201916,975.0016,975.0016,975.0016,975.0016,975.004,781
Jan 17, 201916,980.0016,980.0016,975.0016,975.0016,975.0013,471
Jan 16, 201916,995.0016,995.0016,980.0016,980.0016,980.002,131
Jan 15, 201916,980.0016,980.0016,900.0016,900.0016,900.009,155
Jan 14, 201917,000.0017,000.0016,995.0016,995.0016,995.0034,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...