Get the Stockscreener App
1.27
4.51%
-0.06
Senstar Technologies Ltd Stock (SNT) Price History
The historical daily chart and data for Senstar Technologies Ltd stock (SNT), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $1.27.
- Senstar Technologies Ltd all-time high stock price is $4.17, occurred on November 01, 2021.
- The lowest Senstar Technologies Ltd stock price recorded was $1.08 on April 02, 2024. Since then, Senstar Technologies Ltd's stock price has risen over 17.59% to $1.27 now.
- The 52-week high stock price for SNT is $1.7899, representing a 40.94% increase from the current share price, occurred on October 10, 2023.
- The 52-week low stock price for SNT is $1.08, indicating a -14.96% decrease from the current share price, occurred on April 02, 2024.
- The closing price of Senstar Technologies Ltd (SNT) stock in the beginning of 2023 was $2.8669. The stock closed the year at $1.26, a loss of over -56.05% for the year.
The table below shows more information about SNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $1.39 | $1.27 | $0.12 | 26,877.0 | -4.51% |
| May 09, 2024 | $1.40 | $1.33 | $0.0674 | 5,782.0 | -2.21% |
| May 08, 2024 | $1.42 | $1.36 | $0.06 | 1,823.0 | +0.00% |
| May 07, 2024 | $1.40 | $1.36 | $0.04 | 3,443.0 | -0.73% |
| May 06, 2024 | $1.41 | $1.37 | $0.04 | 3,814.0 | -1.44% |
| May 03, 2024 | $1.45 | $1.38 | $0.07 | 3,711.0 | -2.80% |
| May 02, 2024 | $1.43 | $1.34 | $0.09 | 14,752.0 | +2.14% |
| May 01, 2024 | $1.43 | $1.39 | $0.04 | 3,577.0 | -2.10% |
| Apr 30, 2024 | $1.43 | $1.36 | $0.07 | 14,882.0 | +1.43% |
| Apr 29, 2024 | $1.46 | $1.36 | $0.095 | 100,608.0 | -1.41% |
| Apr 26, 2024 | $1.43 | $1.36 | $0.07 | 21,455.0 | +8.99% |
| Apr 25, 2024 | $1.35 | $1.30 | $0.05 | 1,397.0 | -1.35% |
| Apr 24, 2024 | $1.42 | $1.33 | $0.0881 | 12,258.0 | +0.00% |
| Apr 23, 2024 | $1.43 | $1.31 | $0.1149 | 22,914.0 | -8.90% |
| Apr 22, 2024 | $1.46 | $1.41 | $0.05 | 142,296.0 | +1.39% |
| Apr 19, 2024 | $1.46 | $1.30 | $0.1599 | 108,699.0 | +2.13% |
| Apr 18, 2024 | $1.46 | $1.35 | $0.11 | 16,089.0 | -0.70% |
| Apr 17, 2024 | $1.55 | $1.42 | $0.13 | 24,987.0 | -5.33% |
| Apr 16, 2024 | $1.52 | $1.39 | $0.13 | 63,464.0 | +8.70% |
| Apr 15, 2024 | $1.43 | $1.34 | $0.085 | 82,881.0 | +2.22% |
| Apr 12, 2024 | $1.40 | $1.29 | $0.1128 | 142,098.0 | +4.65% |
| Apr 11, 2024 | $1.30 | $1.25 | $0.05 | 1,340.0 | +0.39% |
Senstar Technologies Ltd Stock (SNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Senstar Technologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Senstar Technologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Senstar Technologies Ltd Stock (SNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.45 | $1.27 | $0.18 | 90,656.0 | -11.19% |
| Apr, 2024 | $1.55 | $1.08 | $0.47 | 931,703.0 | +15.32% |
| Mar, 2024 | $1.36 | $1.10 | $0.2635 | 398,936.0 | +9.73% |
| Feb, 2024 | $1.18 | $1.10 | $0.08 | 230,445.0 | +0.00% |
| Jan, 2024 | $1.30 | $1.10 | $0.2036 | 312,566.0 | -12.40% |
Senstar Technologies Ltd Stock (SNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.38 | $1.11 | $0.27 | 1,326,621.0 | +14.15% |
| Nov, 2023 | $1.41 | $1.09 | $0.3199 | 663,483.0 | +0.01% |
| Oct, 2023 | $1.79 | $1.09 | $0.6999 | 3,140,265.0 | +1.80% |
| Sep, 2023 | $1.23 | $1.11 | $0.12 | 168,751.0 | -9.02% |
| Aug, 2023 | $1.29 | $1.15 | $0.14 | 213,811.0 | +0.83% |
| Jul, 2023 | $1.25 | $1.16 | $0.09 | 131,203.0 | +0.00% |
| Jun, 2023 | $1.50 | $1.17 | $0.33 | 376,402.0 | -12.06% |
| May, 2023 | $1.58 | $1.30 | $0.2749 | 301,385.0 | -6.40% |
| Apr, 2023 | $1.50 | $1.34 | $0.16 | 392,816.0 | +7.18% |
| Mar, 2023 | $1.44 | $1.30 | $0.14 | 293,143.0 | +0.48% |
| Feb, 2023 | $1.41 | $1.30 | $0.1081 | 257,727.0 | -0.51% |
| Jan, 2023 | $1.41 | $1.26 | $0.15 | 360,974.0 | +8.89% |
Senstar Technologies Ltd Stock (SNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.43 | $1.21 | $0.2204 | 938,455.0 | -11.89% |
| Nov, 2022 | $1.67 | $1.43 | $0.2449 | 519,412.0 | -13.33% |
| Oct, 2022 | $1.86 | $1.64 | $0.2199 | 319,028.0 | -4.63% |
| Sep, 2022 | $2.16 | $1.72 | $0.44 | 347,821.0 | -19.53% |
| Aug, 2022 | $2.38 | $1.80 | $0.58 | 636,771.0 | +16.85% |
| Jul, 2022 | $1.98 | $1.77 | $0.21 | 209,011.0 | -6.60% |
| Jun, 2022 | $2.20 | $1.82 | $0.3799 | 349,628.0 | -2.48% |
| May, 2022 | $2.46 | $1.90 | $0.5594 | 706,811.0 | -13.68% |
| Apr, 2022 | $2.64 | $2.30 | $0.34 | 726,642.0 | -11.03% |
| Mar, 2022 | $2.84 | $2.46 | $0.3846 | 1,287,493.0 | +0.08% |
| Feb, 2022 | $2.70 | $2.35 | $0.35 | 873,258.0 | +10.88% |
| Jan, 2022 | $3.00 | $2.34 | $0.66 | 1,226,326.0 | -20.47% |
8.48%
0.45%
Cap:
|
Volume (24h):