Global X - Internet of Th... (SNSR)
NASDAQ: SNSR
· Real-Time Price · USD
39.03
0.02 (0.05%)
At close: Oct 01, 2025, 3:37 PM
SNSR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 38.74 | 39.05 | 38.65 | 39.01 | n/a | 0.44% | 15,024 |
Sep 29, 2025 | 39.18 | 39.18 | 38.74 | 38.84 | 38.84 | 0.00% | 8,600 |
Sep 26, 2025 | 38.79 | 38.85 | 38.71 | 38.84 | 38.84 | 0.10% | 8,367 |
Sep 25, 2025 | 38.32 | 38.84 | 38.32 | 38.80 | 38.80 | -0.79% | 12,400 |
Sep 24, 2025 | 39.46 | 39.46 | 39.03 | 39.11 | 39.11 | -1.31% | 17,524 |
Sep 23, 2025 | 39.91 | 40.12 | 39.41 | 39.63 | 39.63 | -0.65% | 25,422 |
Sep 22, 2025 | 39.24 | 39.94 | 39.14 | 39.89 | 39.89 | 1.71% | 9,602 |
Sep 19, 2025 | 39.20 | 39.38 | 39.16 | 39.22 | 39.22 | -1.41% | 56,700 |
Sep 18, 2025 | 39.18 | 39.83 | 39.16 | 39.78 | 39.78 | 2.45% | 31,000 |
Sep 17, 2025 | 39.08 | 39.33 | 38.69 | 38.83 | 38.83 | -0.33% | 31,739 |
Sep 16, 2025 | 38.94 | 39.04 | 38.77 | 38.96 | 38.96 | 0.21% | 36,341 |
Sep 15, 2025 | 38.74 | 39.17 | 38.67 | 38.88 | 38.88 | 0.67% | 34,500 |
Sep 12, 2025 | 38.83 | 38.95 | 38.57 | 38.62 | 38.62 | -1.35% | 17,400 |
Sep 11, 2025 | 38.45 | 39.15 | 38.45 | 39.15 | 39.15 | 1.69% | 55,600 |
Sep 10, 2025 | 38.59 | 38.78 | 38.33 | 38.50 | 38.50 | -0.28% | 43,700 |
Sep 9, 2025 | 38.72 | 38.88 | 38.41 | 38.61 | 38.61 | -0.92% | 63,547 |
Sep 8, 2025 | 39.09 | 39.11 | 38.76 | 38.97 | 38.97 | -0.18% | 34,100 |
Sep 5, 2025 | 39.04 | 39.17 | 38.61 | 39.04 | 39.04 | 1.59% | 29,704 |
Sep 4, 2025 | 37.96 | 38.54 | 37.96 | 38.43 | 38.43 | 1.08% | 24,439 |
Sep 3, 2025 | 38.07 | 38.12 | 37.84 | 38.02 | 38.02 | 0.58% | 161,100 |
Page 1 of 114