Senstar Technologies Corp (SNT)

Date: O: H: L: C: Vol:

Senstar Technologies Corp (SNT) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 02, 2026	$1.60	$1.55	$0.0499	10,317	-0.64%
Oct 30, 2026	$1.64	$1.56	$0.08	3,026	-5.45%
Oct 29, 2026	$1.65	$1.58	$0.07	11,450	+2.48%
Oct 28, 2026	$1.65	$1.58	$0.07	17,509	+3.21%
Oct 27, 2026	$1.56	$1.50	$0.06	3,854	+4.70%
Oct 26, 2026	$1.55	$1.39	$0.16	23,770	+7.19%
Oct 23, 2026	$1.44	$1.36	$0.0799	19,027	+3.73%
Oct 22, 2026	$1.37	$1.31	$0.06	49,003	-7.59%
Oct 21, 2026	$1.48	$1.44	$0.04	7,022	+0.69%
Oct 20, 2026	$1.44	$1.41	$0.03	1,733	+1.41%
Oct 19, 2026	$1.46	$1.42	$0.0405	8,542	0.00%
Oct 16, 2026	$1.49	$1.41	$0.08	19,225	+1.43%
Oct 15, 2026	$1.59	$1.40	$0.1899	14,097	0.00%
Oct 14, 2026	$1.55	$1.40	$0.15	40,727	-2.10%
Oct 13, 2026	$1.45	$1.42	$0.03	16,498	-1.38%
Oct 12, 2026	$1.53	$1.45	$0.08	40,104	-4.61%
Oct 09, 2026	$1.53	$1.50	$0.03	15,569	-1.94%
Oct 08, 2026	$1.56	$1.55	$0.01	3,306	0.00%
Oct 07, 2026	$1.55	$1.52	$0.03	1,594	+0.65%
Oct 06, 2026	$1.65	$1.49	$0.16	10,224	-0.65%
Oct 05, 2026	$1.67	$1.51	$0.16	24,196	+0.65%

Senstar Technologies Corp (SNT) 株の年ごとの株価履歴

この詳細な分析では、Senstar Technologies Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSNT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Senstar Technologies Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のSenstar Technologies Corp (SNT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$1.60	$1.55	$0.0499	10,317	-0.64%
Oct, 2026	$1.67	$1.31	$0.36	350,365	-3.70%
Sep, 2026	$1.77	$1.43	$0.34	232,569	-7.95%
Aug, 2026	$2.06	$1.59	$0.471	237,220	+4.76%
Jul, 2026	$2.09	$1.60	$0.49	415,756	-12.95%
Jun, 2026	$2.84	$1.89	$0.9515	559,722	-30.32%
May, 2026	$2.91	$2.51	$0.395	781,471	+0.73%
Apr, 2026	$3.23	$2.71	$0.524	775,001	-9.24%
Mar, 2026	$3.55	$2.81	$0.74	404,839	-12.43%
Feb, 2026	$4.44	$3.28	$1.16	1,238,773	-15.20%
Jan, 2026	$4.84	$4.04	$0.795	1,115,705	-15.53%

2025年のSenstar Technologies Corp (SNT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$4.76	$2.75	$2.01	1,437,708	+21.34%
Nov, 2025	$4.99	$3.50	$1.49	888,759	-20.77%
Oct, 2025	$5.34	$4.24	$1.10	1,285,299	-1.60%
Sep, 2025	$5.05	$4.20	$0.8499	886,726	+10.89%
Aug, 2025	$4.95	$3.91	$1.04	1,175,560	+2.74%
Jul, 2025	$5.04	$4.22	$0.82	1,230,815	-7.40%
Jun, 2025	$4.98	$3.65	$1.33	2,383,809	+14.53%
May, 2025	$4.21	$3.25	$0.959	1,066,366	+20.76%
Apr, 2025	$3.66	$2.57	$1.09	384,093	-1.16%
Mar, 2025	$3.80	$3.20	$0.6	416,906	-7.73%
Feb, 2025	$3.97	$3.33	$0.6403	965,968	-1.83%
Jan, 2025	$3.90	$3.06	$0.84	768,363	+11.05%

2024年のSenstar Technologies Corp (SNT) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$3.69	$2.52	$1.17	1,299,406	+11.11%
Nov, 2024	$3.21	$1.48	$1.73	2,633,371	+112.84%
Oct, 2024	$1.60	$1.40	$0.2	241,254	-6.92%
Sep, 2024	$1.66	$1.57	$0.0899	104,013	-1.64%
Aug, 2024	$1.75	$1.51	$0.235	526,397	-3.20%
Jul, 2024	$1.90	$1.50	$0.4	267,050	-7.22%
Jun, 2024	$2.19	$1.31	$0.88	1,186,375	+23.29%
May, 2024	$1.60	$1.27	$0.33	423,245	+2.10%
Apr, 2024	$1.55	$1.08	$0.47	931,703	+15.32%
Mar, 2024	$1.36	$1.10	$0.2635	398,936	+9.73%
Feb, 2024	$1.18	$1.10	$0.08	230,445	0.00%
Jan, 2024	$1.31	$1.10	$0.2036	312,566	-12.40%

SNTに類似