Stockscreener 앱 받기
1.465
1.74%
0.025
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $1.48 | $1.44 | $0.04 | 6,076.0 | +1.74% |
| 2026-10-20 | $1.44 | $1.41 | $0.03 | 1,733.0 | +1.41% |
| 2026-10-19 | $1.46 | $1.42 | $0.0405 | 8,542.0 | +0.00% |
| 2026-10-16 | $1.49 | $1.41 | $0.08 | 19,225.0 | +1.43% |
| 2026-10-15 | $1.59 | $1.40 | $0.1899 | 14,097.0 | +0.00% |
| 2026-10-14 | $1.55 | $1.40 | $0.15 | 40,727.0 | -2.10% |
| 2026-10-13 | $1.45 | $1.42 | $0.03 | 16,498.0 | -1.38% |
| 2026-10-12 | $1.53 | $1.45 | $0.08 | 40,104.0 | -4.61% |
| 2026-10-09 | $1.53 | $1.50 | $0.03 | 15,569.0 | -1.94% |
| 2026-10-08 | $1.56 | $1.55 | $0.01 | 3,306.0 | +0.00% |
| 2026-10-07 | $1.55 | $1.52 | $0.03 | 1,594.0 | +0.65% |
| 2026-10-06 | $1.65 | $1.49 | $0.16 | 10,224.0 | -0.65% |
| 2026-10-05 | $1.67 | $1.51 | $0.16 | 24,196.0 | +0.65% |
| 2026-10-02 | $1.58 | $1.49 | $0.09 | 5,750.0 | +0.00% |
| 2026-10-01 | $1.66 | $1.54 | $0.12 | 14,139.0 | -4.94% |
| 2026-09-30 | $1.65 | $1.60 | $0.05 | 4,278.0 | +1.25% |
| 2026-09-29 | $1.63 | $1.59 | $0.04 | 4,956.0 | -2.44% |
| 2026-09-28 | $1.65 | $1.59 | $0.06 | 6,029.0 | +1.86% |
| 2026-09-25 | $1.62 | $1.55 | $0.07 | 16,326.0 | +0.63% |
| 2026-09-24 | $1.62 | $1.52 | $0.1003 | 7,826.0 | +4.07% |
| 2026-09-23 | $1.63 | $1.45 | $0.1799 | 54,750.0 | +3.19% |
| 2026-09-22 | $1.61 | $1.43 | $0.18 | 45,239.0 | -8.59% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.67 | $1.40 | $0.27 | 221,780.0 | -9.57% |
| 2026-09 | $1.77 | $1.43 | $0.34 | 232,569.0 | -7.95% |
| 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% |
0.33%
4.14%
자본화:
|
볼륨(24시간):