Stockscreener 앱 받기
4.90
1.61%
-0.08
시간 외 거래:
4.90
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $5.10 | $4.75 | $0.35 | 55,418.0 | -1.61% |
| 2025-10-23 | $5.34 | $4.89 | $0.45 | 80,607.0 | -6.04% |
| 2025-10-22 | $5.31 | $4.91 | $0.40 | 230,200.0 | +5.37% |
| 2025-10-21 | $5.05 | $4.33 | $0.7194 | 130,758.0 | +13.93% |
| 2025-10-20 | $4.47 | $4.32 | $0.1531 | 17,262.0 | +0.11% |
| 2025-10-17 | $4.49 | $4.26 | $0.23 | 44,793.0 | +3.04% |
| 2025-10-16 | $4.73 | $4.24 | $0.4869 | 42,428.0 | -3.17% |
| 2025-10-15 | $4.68 | $4.35 | $0.33 | 95,783.0 | -2.75% |
| 2025-10-14 | $4.76 | $4.52 | $0.2399 | 51,483.0 | -1.20% |
| 2025-10-13 | $4.78 | $4.55 | $0.233 | 24,880.0 | -1.92% |
| 2025-10-10 | $4.80 | $4.52 | $0.28 | 19,470.0 | -1.88% |
| 2025-10-09 | $4.85 | $4.55 | $0.30 | 36,929.0 | -0.62% |
| 2025-10-08 | $4.87 | $4.40 | $0.4699 | 85,120.0 | +4.11% |
| 2025-10-07 | $4.71 | $4.51 | $0.1982 | 55,617.0 | -0.32% |
| 2025-10-06 | $4.74 | $4.54 | $0.20 | 35,556.0 | -1.17% |
| 2025-10-03 | $4.81 | $4.59 | $0.2199 | 24,722.0 | -2.49% |
| 2025-10-02 | $4.98 | $4.70 | $0.2789 | 29,251.0 | -2.43% |
| 2025-10-01 | $5.03 | $4.76 | $0.27 | 40,671.0 | -1.20% |
| 2025-09-30 | $5.05 | $4.86 | $0.1899 | 78,559.0 | +0.20% |
| 2025-09-29 | $4.98 | $4.75 | $0.23 | 47,202.0 | +2.26% |
| 2025-09-26 | $4.94 | $4.60 | $0.34 | 63,194.0 | +1.46% |
| 2025-09-25 | $4.80 | $4.65 | $0.1499 | 48,720.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.34 | $4.24 | $1.10 | 1,156,366.0 | -1.80% |
| 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% |
1.11%
0.40%
자본화:
|
볼륨(24시간):