Get the Stockscreener App
3.15
12.90%
0.36
After Hours:
3.19
0.04
+1.27%
Senstar Technologies Corp Stock (SNT) Price History
The historical daily chart and data for Senstar Technologies Corp stock (SNT), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $3.15.
- Senstar Technologies Corp all-time high stock price is $4.17, occurred on November 01, 2021.
- The lowest Senstar Technologies Corp stock price recorded was $1.08 on April 02, 2024. Since then, Senstar Technologies Corp's stock price has risen over 191.67% to $3.15 now.
- The 52-week high stock price for SNT is $3.21, representing a 1.90% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for SNT is $1.08, indicating a -65.71% decrease from the current share price, occurred on April 02, 2024.
- The closing price of Senstar Technologies Corp (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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $3.15 | $2.80 | $0.35 | 74,594.0 | +12.90% |
| Nov 27, 2024 | $3.00 | $2.78 | $0.22 | 47,817.0 | -6.38% |
| Nov 26, 2024 | $2.99 | $2.81 | $0.18 | 23,303.0 | +0.68% |
| Nov 25, 2024 | $3.04 | $2.87 | $0.17 | 86,600.0 | -1.00% |
| Nov 22, 2024 | $3.21 | $2.86 | $0.35 | 158,369.0 | +1.01% |
| Nov 21, 2024 | $3.04 | $2.89 | $0.1495 | 77,896.0 | +2.42% |
| Nov 20, 2024 | $2.95 | $2.41 | $0.54 | 135,703.0 | +14.23% |
| Nov 19, 2024 | $2.77 | $2.50 | $0.27 | 108,219.0 | -6.30% |
| Nov 18, 2024 | $3.15 | $2.70 | $0.445 | 308,248.0 | +2.66% |
| Nov 15, 2024 | $2.64 | $2.26 | $0.38 | 192,155.0 | +10.04% |
| Nov 14, 2024 | $2.48 | $2.24 | $0.24 | 155,532.0 | +2.14% |
| Nov 13, 2024 | $2.50 | $2.30 | $0.20 | 210,552.0 | +4.46% |
| Nov 12, 2024 | $2.33 | $1.70 | $0.635 | 703,102.0 | +28.74% |
| Nov 11, 2024 | $1.74 | $1.56 | $0.18 | 149,881.0 | +10.83% |
| Nov 08, 2024 | $1.59 | $1.56 | $0.0289 | 18,737.0 | +0.64% |
| Nov 07, 2024 | $1.58 | $1.53 | $0.05 | 6,659.0 | -0.32% |
| Nov 06, 2024 | $1.59 | $1.51 | $0.08 | 19,091.0 | -0.63% |
| Nov 05, 2024 | $1.60 | $1.56 | $0.0424 | 24,898.0 | -1.25% |
| Nov 04, 2024 | $1.60 | $1.50 | $0.10 | 75,725.0 | +3.57% |
| Nov 01, 2024 | $1.55 | $1.48 | $0.07 | 56,290.0 | +4.05% |
Senstar Technologies Corp Stock (SNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Senstar Technologies Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Senstar Technologies Corp Stock (SNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.21 | $1.48 | $1.73 | 2,707,965.0 | +112.84% |
| Oct, 2024 | $1.60 | $1.40 | $0.20 | 241,254.0 | -6.92% |
| Sep, 2024 | $1.66 | $1.57 | $0.0899 | 104,013.0 | -1.64% |
| Aug, 2024 | $1.75 | $1.51 | $0.235 | 526,397.0 | -3.20% |
| Jul, 2024 | $1.90 | $1.50 | $0.40 | 267,050.0 | -7.22% |
| Jun, 2024 | $2.19 | $1.31 | $0.88 | 1,186,375.0 | +23.29% |
| May, 2024 | $1.60 | $1.27 | $0.33 | 423,245.0 | +2.10% |
| 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 Corp 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 Corp 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% |
0.25%
3.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):