Stockscreener 앱 받기
3.945
10.76%
0.3831
시간 외 거래:
3.95
0.005
+0.13%
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $3.97 | $3.56 | $0.41 | 140,383.0 | +10.76% |
| 2025-05-16 | $3.65 | $3.42 | $0.23 | 259,321.0 | +1.19% |
| 2025-05-15 | $3.55 | $3.45 | $0.10 | 15,542.0 | -0.85% |
| 2025-05-14 | $3.64 | $3.47 | $0.17 | 16,449.0 | -1.04% |
| 2025-05-13 | $3.64 | $3.46 | $0.1716 | 10,776.0 | +1.63% |
| 2025-05-12 | $3.64 | $3.42 | $0.215 | 19,600.0 | +0.86% |
| 2025-05-09 | $3.50 | $3.30 | $0.20 | 15,963.0 | +4.48% |
| 2025-05-08 | $3.35 | $3.25 | $0.10 | 15,428.0 | +1.69% |
| 2025-05-07 | $3.34 | $3.27 | $0.074 | 2,836.0 | -0.78% |
| 2025-05-06 | $3.45 | $3.32 | $0.1289 | 5,978.0 | -3.77% |
| 2025-05-05 | $3.54 | $3.33 | $0.21 | 29,487.0 | -1.29% |
| 2025-05-02 | $3.54 | $3.38 | $0.16 | 13,577.0 | -0.14% |
| 2025-05-01 | $3.55 | $3.46 | $0.0898 | 2,336.0 | +2.34% |
| 2025-04-30 | $3.44 | $3.38 | $0.065 | 5,018.0 | -0.58% |
| 2025-04-29 | $3.46 | $3.35 | $0.105 | 13,068.0 | +0.58% |
| 2025-04-28 | $3.55 | $3.29 | $0.26 | 10,829.0 | -1.29% |
| 2025-04-25 | $3.56 | $3.41 | $0.1472 | 4,889.0 | -0.44% |
| 2025-04-24 | $3.66 | $3.35 | $0.3139 | 86,596.0 | +9.43% |
| 2025-04-23 | $3.22 | $3.17 | $0.0542 | 3,891.0 | +0.17% |
| 2025-04-22 | $3.17 | $3.08 | $0.0947 | 9,983.0 | +2.74% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $3.97 | $3.25 | $0.72 | 547,676.0 | +15.35% |
| 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% |
0.95%
0.31%
자본화:
|
볼륨(24시간):