Stockscreener 앱 받기
3.18
3.05%
-0.10
시간 외 거래:
3.19
0.010
+0.31%
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $3.37 | $3.17 | $0.1995 | 39,955.0 | -3.05% |
| 2025-12-11 | $3.49 | $3.22 | $0.27 | 49,453.0 | -1.80% |
| 2025-12-10 | $3.60 | $3.27 | $0.3316 | 48,694.0 | +1.52% |
| 2025-12-09 | $3.44 | $3.25 | $0.19 | 50,619.0 | -1.20% |
| 2025-12-08 | $3.36 | $2.89 | $0.4744 | 98,628.0 | +16.84% |
| 2025-12-05 | $3.18 | $2.75 | $0.435 | 139,187.0 | -6.56% |
| 2025-12-04 | $3.39 | $3.02 | $0.37 | 134,257.0 | -7.29% |
| 2025-12-03 | $3.53 | $3.27 | $0.26 | 27,025.0 | -1.50% |
| 2025-12-02 | $3.69 | $3.20 | $0.4899 | 68,340.0 | -2.34% |
| 2025-12-01 | $3.80 | $3.34 | $0.4558 | 87,448.0 | -12.08% |
| 2025-11-28 | $3.93 | $3.75 | $0.18 | 56,950.0 | +8.66% |
| 2025-11-26 | $3.91 | $3.50 | $0.41 | 177,869.0 | -18.26% |
| 2025-11-25 | $4.51 | $4.27 | $0.24 | 77,681.0 | +1.04% |
| 2025-11-24 | $4.67 | $4.21 | $0.4575 | 68,377.0 | -1.70% |
| 2025-11-21 | $4.63 | $4.30 | $0.3275 | 25,797.0 | +2.56% |
| 2025-11-20 | $4.68 | $4.29 | $0.39 | 26,800.0 | -2.49% |
| 2025-11-19 | $4.65 | $4.41 | $0.2377 | 13,000.0 | -1.67% |
| 2025-11-18 | $4.68 | $4.28 | $0.3999 | 17,768.0 | -2.50% |
| 2025-11-17 | $4.70 | $4.49 | $0.2099 | 75,729.0 | -1.71% |
| 2025-11-14 | $4.69 | $4.39 | $0.3019 | 62,234.0 | +4.23% |
| 2025-11-13 | $4.88 | $4.36 | $0.52 | 70,096.0 | -5.47% |
Senstar Technologies Corp 주식 (SNT) 연도별 가격 이력
이 심층 분석에서는 Senstar Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Senstar Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Senstar Technologies Corp 주식 (SNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.80 | $2.75 | $1.05 | 783,561.0 | -18.25% |
| 2025-11 | $4.99 | $3.50 | $1.49 | 888,759.0 | -20.77% |
| 2025-10 | $5.34 | $4.24 | $1.10 | 1,285,299.0 | -1.60% |
| 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 주식 (SNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.32%
2.49%
자본화:
|
볼륨(24시간):