Stockscreener 앱 받기
2.70
2.66%
0.07
시장 영업 전:
2.70
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.15 | $2.70 | $0.445 | 308,248.0 | +2.66% |
| 2024-11-15 | $2.64 | $2.26 | $0.38 | 192,155.0 | +10.04% |
| 2024-11-14 | $2.48 | $2.24 | $0.24 | 155,532.0 | +2.14% |
| 2024-11-13 | $2.50 | $2.30 | $0.20 | 210,552.0 | +4.46% |
| 2024-11-12 | $2.33 | $1.70 | $0.635 | 703,102.0 | +28.74% |
| 2024-11-11 | $1.74 | $1.56 | $0.18 | 149,881.0 | +10.83% |
| 2024-11-08 | $1.59 | $1.56 | $0.0289 | 18,737.0 | +0.64% |
| 2024-11-07 | $1.58 | $1.53 | $0.05 | 6,659.0 | -0.32% |
| 2024-11-06 | $1.59 | $1.51 | $0.08 | 19,091.0 | -0.63% |
| 2024-11-05 | $1.60 | $1.56 | $0.0424 | 24,898.0 | -1.25% |
| 2024-11-04 | $1.60 | $1.50 | $0.10 | 75,725.0 | +3.57% |
| 2024-11-01 | $1.55 | $1.48 | $0.07 | 56,290.0 | +4.05% |
| 2024-10-31 | $1.49 | $1.46 | $0.0299 | 5,332.0 | -1.33% |
| 2024-10-30 | $1.50 | $1.48 | $0.02 | 6,333.0 | -0.01% |
| 2024-10-29 | $1.50 | $1.40 | $0.10 | 13,874.0 | +2.74% |
| 2024-10-28 | $1.48 | $1.46 | $0.02 | 8,436.0 | -1.68% |
| 2024-10-25 | $1.49 | $1.47 | $0.02 | 6,975.0 | +0.34% |
| 2024-10-24 | $1.49 | $1.47 | $0.0199 | 1,675.0 | +0.00% |
| 2024-10-23 | $1.49 | $1.48 | $0.01 | 3,430.0 | -1.33% |
| 2024-10-22 | $1.50 | $1.48 | $0.02 | 16,267.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.15 | $1.48 | $1.67 | 2,229,118.0 | +82.43% |
| 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% |
Senstar Technologies Corp 주식 (SNT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.43 | $1.21 | $0.2204 | 938,455.0 | -11.89% |
| 2022-11 | $1.67 | $1.43 | $0.2449 | 519,412.0 | -13.33% |
| 2022-10 | $1.86 | $1.64 | $0.2199 | 319,028.0 | -4.63% |
| 2022-09 | $2.16 | $1.72 | $0.44 | 347,821.0 | -19.53% |
| 2022-08 | $2.38 | $1.80 | $0.58 | 636,771.0 | +16.85% |
| 2022-07 | $1.98 | $1.77 | $0.21 | 209,011.0 | -6.60% |
| 2022-06 | $2.20 | $1.82 | $0.3799 | 349,628.0 | -2.48% |
| 2022-05 | $2.46 | $1.90 | $0.5594 | 706,811.0 | -13.68% |
| 2022-04 | $2.64 | $2.30 | $0.34 | 726,642.0 | -11.03% |
| 2022-03 | $2.84 | $2.46 | $0.3846 | 1,287,493.0 | +0.08% |
| 2022-02 | $2.70 | $2.35 | $0.35 | 873,258.0 | +10.88% |
| 2022-01 | $3.00 | $2.34 | $0.66 | 1,226,326.0 | -20.47% |
3.14%
3.88%
자본화:
|
볼륨(24시간):