SenesTech, Inc.
SNESNASDAQBasic Materials● Active
$1.61
+$0.08(+5.23%)
Market Cap$8538516
P/E Ratio—
52W High$6.24
52W Low$1.41
SenesTech, Inc.（SNES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
snes · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4,609.84
Jul 6, 2021
-100.0% from here
5-Year Low5Y
$1.30
Apr 7, 2025
+23.8% from low
IPO Priceadj.
—
Dec 8, 2016
+0.0% since IPO
1 Year Ago
$2.80
Jun 9, 2025
-42.5% in 1Y
5 Years Ago
$4,105.64
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SNES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.56 | $1.65 | $1.55 | $1.61 | $1.61 | 31K | +3.21% |
| Jun 5, 2026 | $1.64 | $1.64 | $1.51 | $1.53 | $1.53 | 72K | -6.71% |
| Jun 4, 2026 | $1.56 | $1.67 | $1.56 | $1.65 | $1.65 | 30K | +5.77% |
| Jun 3, 2026 | $1.63 | $1.70 | $1.55 | $1.55 | $1.55 | 13K | -4.91% |
| Jun 2, 2026 | $1.64 | $1.67 | $1.60 | $1.64 | $1.64 | 17K | +0.00% |
| Jun 1, 2026 | $1.70 | $1.73 | $1.67 | $1.69 | $1.69 | 38K | -0.59% |
| May 29, 2026 | $1.77 | $1.80 | $1.70 | $1.73 | $1.73 | 40K | -2.26% |
| May 28, 2026 | $1.82 | $1.82 | $1.71 | $1.79 | $1.79 | 42K | -1.65% |
| May 27, 2026 | $1.82 | $1.83 | $1.70 | $1.79 | $1.79 | 55K | -1.65% |
| May 26, 2026 | $1.84 | $1.90 | $1.81 | $1.82 | $1.82 | 23K | -1.09% |
| May 22, 2026 | $1.80 | $1.89 | $1.77 | $1.81 | $1.81 | 57K | +0.56% |
| May 21, 2026 | $1.81 | $1.82 | $1.75 | $1.79 | $1.79 | 95K | -1.10% |
| May 20, 2026 | $1.59 | $1.79 | $1.54 | $1.79 | $1.79 | 129K | +12.58% |
| May 19, 2026 | $1.60 | $1.70 | $1.52 | $1.53 | $1.53 | 56K | -4.38% |
| May 18, 2026 | $1.62 | $1.65 | $1.55 | $1.59 | $1.59 | 80K | -1.85% |
| May 15, 2026 | $1.69 | $1.72 | $1.61 | $1.62 | $1.62 | 53K | -4.14% |
| May 14, 2026 | $1.75 | $1.76 | $1.59 | $1.72 | $1.72 | 83K | -1.71% |
| May 13, 2026 | $1.62 | $1.87 | $1.55 | $1.81 | $1.81 | 132K | +11.73% |
| May 12, 2026 | $1.70 | $1.73 | $1.64 | $1.66 | $1.66 | 86K | -2.35% |
| May 11, 2026 | $1.68 | $1.73 | $1.57 | $1.73 | $1.73 | 211K | +2.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SNES
Jan 1 → Dec 31 · 6 years2026-26.1%$2.18 → $1.61
-26.1%
2025-35.5%$3.32 → $2.14
-35.5%
2024-77.9%$15.00 → $3.31
-77.9%
2023-96.6%$369.75 → $12.70
-96.6%
2022-84.2%$2351.74 → $370.95
-84.2%
2021-43.7%$4177.67 → $2350.06
-43.7%
Best Year2026 · -26.1%
Worst Year2023 · -96.6%
Positive Years0 / 6
Avg Annual Return-60.7%
6Y Total Return-100.0%
6Y CAGR~-73.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in SNES?
If you invested $1,000 in SNES 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-79.2% / yr
Profit$-1,000
Based on Jun 8, 2021 · $4105.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SenesTech, Inc.（SNES）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SNES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SNES 历史股价FMP 日线复权 OHLCV