Stockscreener 앱 받기
4.03
1.23%
-0.05
Senstar Technologies Corp 주식 (SNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $4.15 | $4.00 | $0.15 | 14,901.0 | -1.23% |
| 2025-08-08 | $4.25 | $4.05 | $0.198 | 18,352.0 | -4.00% |
| 2025-08-07 | $4.39 | $4.10 | $0.2871 | 44,707.0 | +2.66% |
| 2025-08-06 | $4.38 | $4.02 | $0.3627 | 79,325.0 | -3.04% |
| 2025-08-05 | $4.44 | $4.25 | $0.195 | 15,451.0 | -3.83% |
| 2025-08-04 | $4.49 | $4.31 | $0.1775 | 34,336.0 | +3.98% |
| 2025-08-01 | $4.35 | $4.14 | $0.208 | 55,537.0 | -2.51% |
| 2025-07-31 | $4.62 | $4.25 | $0.3699 | 79,774.0 | -3.52% |
| 2025-07-30 | $4.64 | $4.22 | $0.42 | 26,838.0 | +0.22% |
| 2025-07-29 | $4.60 | $4.34 | $0.255 | 49,990.0 | +1.34% |
| 2025-07-28 | $4.54 | $4.28 | $0.26 | 28,894.0 | +0.68% |
| 2025-07-25 | $4.52 | $4.35 | $0.1699 | 12,903.0 | +0.00% |
| 2025-07-24 | $4.47 | $4.27 | $0.20 | 26,526.0 | -0.67% |
| 2025-07-23 | $4.49 | $4.41 | $0.08 | 3,359.0 | -1.76% |
| 2025-07-22 | $4.60 | $4.29 | $0.31 | 81,187.0 | +5.08% |
| 2025-07-21 | $4.59 | $4.31 | $0.279 | 51,507.0 | -4.63% |
| 2025-07-18 | $4.74 | $4.23 | $0.51 | 126,535.0 | +0.89% |
| 2025-07-17 | $4.63 | $4.45 | $0.1798 | 91,883.0 | -0.66% |
| 2025-07-16 | $4.73 | $4.51 | $0.2185 | 41,909.0 | -2.37% |
| 2025-07-15 | $4.80 | $4.57 | $0.234 | 42,882.0 | -1.28% |
| 2025-07-14 | $4.79 | $4.57 | $0.22 | 47,170.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.49 | $4.00 | $0.4875 | 262,609.0 | -7.99% |
| 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% |
4.96%
0.43%
자본화:
|
볼륨(24시간):