Stockscreener 앱 받기
4.73
2.16%
0.10
시간 외 거래:
4.73
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $4.81 | $4.60 | $0.21 | 33,814.0 | +2.16% |
| 2025-07-01 | $4.84 | $4.60 | $0.24 | 79,169.0 | -2.11% |
| 2025-06-30 | $4.81 | $4.35 | $0.46 | 102,224.0 | +7.50% |
| 2025-06-27 | $4.64 | $4.30 | $0.3399 | 154,080.0 | -5.17% |
| 2025-06-26 | $4.80 | $4.56 | $0.24 | 50,872.0 | -1.90% |
| 2025-06-25 | $4.94 | $4.56 | $0.38 | 100,904.0 | -1.46% |
| 2025-06-24 | $4.90 | $4.70 | $0.20 | 143,449.0 | +0.00% |
| 2025-06-23 | $4.98 | $4.70 | $0.28 | 427,086.0 | +1.69% |
| 2025-06-20 | $4.91 | $4.30 | $0.61 | 578,922.0 | +14.96% |
| 2025-06-18 | $4.12 | $3.94 | $0.1776 | 37,180.0 | +0.27% |
| 2025-06-17 | $4.14 | $4.03 | $0.1073 | 13,641.0 | -0.61% |
| 2025-06-16 | $4.15 | $4.00 | $0.15 | 86,555.0 | +4.04% |
| 2025-06-13 | $4.09 | $3.81 | $0.2808 | 120,629.0 | +0.51% |
| 2025-06-12 | $4.05 | $3.75 | $0.30 | 33,179.0 | +2.07% |
| 2025-06-11 | $3.86 | $3.72 | $0.1353 | 17,588.0 | +2.93% |
| 2025-06-10 | $3.85 | $3.71 | $0.14 | 19,707.0 | -2.60% |
| 2025-06-09 | $3.95 | $3.71 | $0.24 | 36,787.0 | +1.85% |
| 2025-06-06 | $3.90 | $3.65 | $0.25 | 41,083.0 | -2.07% |
| 2025-06-05 | $4.06 | $3.71 | $0.3483 | 56,337.0 | -3.98% |
| 2025-06-04 | $4.14 | $3.86 | $0.2768 | 33,562.0 | -1.47% |
| 2025-06-03 | $4.25 | $3.87 | $0.38 | 98,536.0 | -1.93% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $4.84 | $4.60 | $0.24 | 146,797.0 | +0.00% |
| 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% |
1.87%
4.61%
자본화:
|
볼륨(24시간):