Stockscreener 앱 받기
3.16
5.64%
-0.189
시간 외 거래:
3.16
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $3.29 | $3.12 | $0.17 | 28,930.0 | -5.64% |
| 2025-04-02 | $3.38 | $3.29 | $0.0899 | 13,355.0 | -0.92% |
| 2025-04-01 | $3.43 | $3.31 | $0.124 | 9,478.0 | -2.31% |
| 2025-03-31 | $3.49 | $3.40 | $0.09 | 28,724.0 | -0.57% |
| 2025-03-28 | $3.54 | $3.44 | $0.10 | 6,035.0 | +1.16% |
| 2025-03-27 | $3.51 | $3.42 | $0.09 | 23,546.0 | -1.43% |
| 2025-03-26 | $3.49 | $3.44 | $0.05 | 33,976.0 | +0.00% |
| 2025-03-25 | $3.55 | $3.46 | $0.0906 | 13,041.0 | -0.29% |
| 2025-03-24 | $3.56 | $3.46 | $0.10 | 27,676.0 | +1.45% |
| 2025-03-21 | $3.55 | $3.42 | $0.1253 | 30,805.0 | -0.58% |
| 2025-03-20 | $3.50 | $3.43 | $0.07 | 22,654.0 | +1.04% |
| 2025-03-19 | $3.45 | $3.33 | $0.118 | 21,852.0 | +1.91% |
| 2025-03-18 | $3.47 | $3.30 | $0.1722 | 12,126.0 | -2.46% |
| 2025-03-17 | $3.48 | $3.40 | $0.08 | 11,800.0 | +0.14% |
| 2025-03-14 | $3.47 | $3.40 | $0.0656 | 10,723.0 | +1.32% |
| 2025-03-13 | $3.46 | $3.40 | $0.06 | 16,632.0 | -0.15% |
| 2025-03-12 | $3.43 | $3.20 | $0.23 | 16,551.0 | +2.10% |
| 2025-03-11 | $3.39 | $3.23 | $0.1581 | 24,868.0 | +0.60% |
| 2025-03-10 | $3.47 | $3.32 | $0.15 | 26,522.0 | -3.77% |
| 2025-03-07 | $3.47 | $3.32 | $0.15 | 25,365.0 | +2.07% |
| 2025-03-06 | $3.50 | $3.38 | $0.1181 | 17,503.0 | -2.03% |
| 2025-03-05 | $3.48 | $3.36 | $0.12 | 12,421.0 | +2.83% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $3.43 | $3.12 | $0.314 | 80,693.0 | -8.67% |
| 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% |
6.10%
자본화:
|
볼륨(24시간):