Senstar Technologies Ltd (SNT) Historical Stock Data
2.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNT is up 3.13% a day on average. There have been 23 days where Senstar Technologies Ltd closed green and 7 days where SNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.52 | 2.89 | ↑$0.37 (14.68%) | 2.41 | 2.95 | 135.71K |
| 2024-11-19 | 2.75 | 2.53 | ↓$0.22 (-8.00%) | 2.50 | 2.77 | 108.22K |
| 2024-11-18 | 2.70 | 2.70 | ↑$0.00 (0.00%) | 2.70 | 3.15 | 308.25K |
| 2024-11-15 | 2.35 | 2.63 | ↑$0.28 (11.91%) | 2.26 | 2.64 | 192.17K |
| 2024-11-14 | 2.24 | 2.39 | ↑$0.15 (6.70%) | 2.24 | 2.48 | 155.53K |
| 2024-11-13 | 2.48 | 2.34 | ↓$0.14 (-5.65%) | 2.30 | 2.50 | 210.55K |
| 2024-11-12 | 1.70 | 2.24 | ↑$0.54 (31.76%) | 1.70 | 2.34 | 703.10K |
| 2024-11-11 | 1.56 | 1.74 | ↑$0.18 (11.54%) | 1.56 | 1.74 | 149.91K |
| 2024-11-08 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.56 | 1.59 | 18.74K |
| 2024-11-07 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.58 | 6.66K |
| 2024-11-06 | 1.51 | 1.57 | ↑$0.05 (3.64%) | 1.51 | 1.59 | 19.09K |
| 2024-11-05 | 1.57 | 1.58 | ↑$0.00 (0.32%) | 1.56 | 1.60 | 24.90K |
| 2024-11-04 | 1.50 | 1.60 | ↑$0.10 (6.33%) | 1.50 | 1.60 | 75.74K |
| 2024-11-01 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.48 | 1.55 | 56.29K |
| 2024-10-31 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.46 | 1.49 | 5.33K |
| 2024-10-30 | 1.48 | 1.50 | ↑$0.02 (1.34%) | 1.48 | 1.50 | 6.33K |
| 2024-10-29 | 1.40 | 1.50 | ↑$0.10 (7.14%) | 1.40 | 1.50 | 13.87K |
| 2024-10-28 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.48 | 8.44K |
| 2024-10-25 | 1.49 | 1.49 | ↓$0.00 (-0.34%) | 1.47 | 1.49 | 6.98K |
| 2024-10-24 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.47 | 1.49 | 1.68K |
| 2024-10-23 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.48 | 1.49 | 3.43K |
| 2024-10-22 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.48 | 1.50 | 16.27K |
| 2024-10-21 | 1.52 | 1.50 | ↓$0.02 (-1.54%) | 1.48 | 1.52 | 1.40K |
| 2024-10-18 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.49 | 1.54 | 12.07K |
| 2024-10-17 | 1.49 | 1.55 | ↑$0.06 (4.03%) | 1.49 | 1.55 | 13.73K |
| 2024-10-16 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.50 | 1.55 | 11.42K |
| 2024-10-15 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.52 | 1.55 | 10.87K |
| 2024-10-14 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.50 | 1.55 | 2.64K |
| 2024-10-11 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.47 | 1.54 | 9.65K |
| 2024-10-10 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.49 | 1.54 | 24.13K |
Create an account or log in to view more rows.
$SNT I gave in! Bought more 100 shares
$SNT I think I like this stock more everyday
$SNT Holding Strong since January ??????????
$SNT Bullish AF ??
$SNT the future is so bright .. I gotta wear shades..
$SNT out of the way
$SNT BUY BUY BUY BUY
$SNT the catalyst we need !
$SNT flow comin
$SNT pressure