Stockscreener 앱 받기
1.639
2.44%
-0.041
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $1.67 | $1.61 | $0.0588 | 5,012.0 | -0.67% |
| 2026-09-08 | $1.74 | $1.64 | $0.10 | 3,994.0 | +1.20% |
| 2026-09-04 | $1.66 | $1.65 | $0.01 | 1,055.0 | -3.49% |
| 2026-09-03 | $1.77 | $1.64 | $0.1299 | 4,037.0 | +1.18% |
| 2026-09-02 | $1.73 | $1.66 | $0.07 | 4,431.0 | +1.94% |
| 2026-09-01 | $1.77 | $1.67 | $0.1023 | 1,446.0 | -5.24% |
| 2026-08-31 | $1.76 | $1.64 | $0.12 | 14,417.0 | +7.32% |
| 2026-08-28 | $1.66 | $1.63 | $0.025 | 4,035.0 | -4.09% |
| 2026-08-27 | $1.74 | $1.59 | $0.151 | 26,627.0 | -1.16% |
| 2026-08-26 | $1.75 | $1.72 | $0.035 | 6,443.0 | -0.57% |
| 2026-08-25 | $1.80 | $1.72 | $0.08 | 15,541.0 | -3.33% |
| 2026-08-24 | $1.80 | $1.73 | $0.07 | 9,025.0 | +2.86% |
| 2026-08-21 | $1.80 | $1.71 | $0.09 | 23,833.0 | +2.34% |
| 2026-08-20 | $1.71 | $1.71 | $0.00 | 546.0 | -3.93% |
| 2026-08-19 | $1.78 | $1.72 | $0.06 | 3,517.0 | +2.01% |
| 2026-08-18 | $1.75 | $1.69 | $0.055 | 7,923.0 | +0.29% |
| 2026-08-17 | $1.82 | $1.72 | $0.10 | 10,139.0 | -5.43% |
| 2026-08-14 | $1.84 | $1.82 | $0.025 | 5,879.0 | +0.00% |
| 2026-08-13 | $2.01 | $1.80 | $0.2144 | 13,147.0 | -0.81% |
| 2026-08-12 | $1.90 | $1.76 | $0.1377 | 2,636.0 | -3.39% |
| 2026-08-11 | $1.92 | $1.86 | $0.06 | 7,998.0 | +6.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.77 | $1.61 | $0.16 | 19,975.0 | -5.18% |
| 2026-08 | $2.06 | $1.59 | $0.471 | 237,220.0 | +4.76% |
| 2026-07 | $2.09 | $1.60 | $0.49 | 415,756.0 | -12.95% |
| 2026-06 | $2.84 | $1.89 | $0.9515 | 559,722.0 | -30.32% |
| 2026-05 | $2.90 | $2.51 | $0.395 | 781,471.0 | +0.73% |
| 2026-04 | $3.23 | $2.71 | $0.524 | 775,001.0 | -9.24% |
| 2026-03 | $3.55 | $2.81 | $0.74 | 404,839.0 | -12.43% |
| 2026-02 | $4.44 | $3.28 | $1.16 | 1,238,773.0 | -15.20% |
| 2026-01 | $4.83 | $4.04 | $0.795 | 1,115,705.0 | -15.53% |
Senstar Technologies Corp 주식 (SNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.76 | $2.75 | $2.01 | 1,437,708.0 | +21.34% |
| 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% |
0.15%
2.17%
자본화:
|
볼륨(24시간):