4.90
price down icon1.61%   -0.08
after-market Dopo l'orario di chiusura: 4.90
loading

Storico Dei Prezzi Delle Azioni Di Senstar Technologies Corp (SNT)

Data Alto Basso Alto - Basso Volume % Modifica
2025-10-24 $5.10 $4.75 $0.35 55,418.0 -1.61%
2025-10-23 $5.34 $4.89 $0.45 80,607.0 -6.04%
2025-10-22 $5.31 $4.91 $0.40 230,200.0 +5.37%
2025-10-21 $5.05 $4.33 $0.7194 130,758.0 +13.93%
2025-10-20 $4.47 $4.32 $0.1531 17,262.0 +0.11%
2025-10-17 $4.49 $4.26 $0.23 44,793.0 +3.04%
2025-10-16 $4.73 $4.24 $0.4869 42,428.0 -3.17%
2025-10-15 $4.68 $4.35 $0.33 95,783.0 -2.75%
2025-10-14 $4.76 $4.52 $0.2399 51,483.0 -1.20%
2025-10-13 $4.78 $4.55 $0.233 24,880.0 -1.92%
2025-10-10 $4.80 $4.52 $0.28 19,470.0 -1.88%
2025-10-09 $4.85 $4.55 $0.30 36,929.0 -0.62%
2025-10-08 $4.87 $4.40 $0.4699 85,120.0 +4.11%
2025-10-07 $4.71 $4.51 $0.1982 55,617.0 -0.32%
2025-10-06 $4.74 $4.54 $0.20 35,556.0 -1.17%
2025-10-03 $4.81 $4.59 $0.2199 24,722.0 -2.49%
2025-10-02 $4.98 $4.70 $0.2789 29,251.0 -2.43%
2025-10-01 $5.03 $4.76 $0.27 40,671.0 -1.20%
2025-09-30 $5.05 $4.86 $0.1899 78,559.0 +0.20%
2025-09-29 $4.98 $4.75 $0.23 47,202.0 +2.26%
2025-09-26 $4.94 $4.60 $0.34 63,194.0 +1.46%
2025-09-25 $4.80 $4.65 $0.1499 48,720.0 +0.21%

Senstar Technologies Corp Stock (SNT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Senstar Technologies Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SNT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Senstar Technologies Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Senstar Technologies Corp Storia dei prezzi delle azioni (SNT) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-10 $5.34 $4.24 $1.10 1,156,366.0 -1.80%
2025-09 $5.05 $4.20 $0.8499 886,726.0 +10.89%
2025-08 $4.95 $3.91 $1.04 1,175,560.0 +2.74%
2025-07 $5.04 $4.22 $0.82 1,230,815.0 -7.40%
2025-06 $4.98 $3.65 $1.33 2,383,809.0 +14.53%
2025-05 $4.21 $3.25 $0.959 1,066,366.0 +20.76%
2025-04 $3.66 $2.57 $1.09 384,093.0 -1.16%
2025-03 $3.80 $3.20 $0.60 416,906.0 -7.73%
2025-02 $3.97 $3.33 $0.6403 965,968.0 -1.83%
2025-01 $3.90 $3.06 $0.84 768,363.0 +11.05%

Senstar Technologies Corp Storia dei prezzi delle azioni (SNT) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $3.69 $2.52 $1.17 1,299,406.0 +11.11%
2024-11 $3.21 $1.48 $1.73 2,633,371.0 +112.84%
2024-10 $1.60 $1.40 $0.20 241,254.0 -6.92%
2024-09 $1.66 $1.57 $0.0899 104,013.0 -1.64%
2024-08 $1.75 $1.51 $0.235 526,397.0 -3.20%
2024-07 $1.90 $1.50 $0.40 267,050.0 -7.22%
2024-06 $2.19 $1.31 $0.88 1,186,375.0 +23.29%
2024-05 $1.60 $1.27 $0.33 423,245.0 +2.10%
2024-04 $1.55 $1.08 $0.47 931,703.0 +15.32%
2024-03 $1.36 $1.10 $0.2635 398,936.0 +9.73%
2024-02 $1.18 $1.10 $0.08 230,445.0 +0.00%
2024-01 $1.30 $1.10 $0.2036 312,566.0 -12.40%

Senstar Technologies Corp Storia dei prezzi delle azioni (SNT) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $1.38 $1.11 $0.27 1,326,621.0 +14.15%
2023-11 $1.41 $1.09 $0.3199 663,483.0 +0.01%
2023-10 $1.79 $1.09 $0.6999 3,140,265.0 +1.80%
2023-09 $1.23 $1.11 $0.12 168,751.0 -9.02%
2023-08 $1.29 $1.15 $0.14 213,811.0 +0.83%
2023-07 $1.25 $1.16 $0.09 131,203.0 +0.00%
2023-06 $1.50 $1.17 $0.33 376,402.0 -12.06%
2023-05 $1.58 $1.30 $0.2749 301,385.0 -6.40%
2023-04 $1.50 $1.34 $0.16 392,816.0 +7.18%
2023-03 $1.44 $1.30 $0.14 293,143.0 +0.48%
2023-02 $1.41 $1.30 $0.1081 257,727.0 -0.51%
2023-01 $1.41 $1.26 $0.15 360,974.0 +8.89%
security_protection_services MG
$10.03
price up icon 1.11%
$8.23
price up icon 3.52%
$44.09
price up icon 0.36%
security_protection_services CXW
$18.78
price up icon 0.32%
security_protection_services GEO
$17.27
price down icon 0.40%
security_protection_services BRC
$79.48
price up icon 1.30%
Capitalizzazione:     |  Volume (24 ore):