Senstar Technologies Ltd (SNT) Historical Stock Data
3.58 ↓0.07 (-1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNT is up 2.92% a day on average. There have been 17 days where Senstar Technologies Ltd closed green and 13 days where SNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.65 | 3.58 | ↓$0.07 (-1.87%) | 3.46 | 3.68 | 50.88K |
| 2024-12-19 | 3.35 | 3.65 | ↑$0.30 (8.96%) | 3.35 | 3.69 | 147.40K |
| 2024-12-18 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.33 | 3.45 | 118.04K |
| 2024-12-17 | 3.21 | 3.34 | ↑$0.13 (4.05%) | 3.19 | 3.35 | 131.95K |
| 2024-12-16 | 2.99 | 3.19 | ↑$0.20 (6.69%) | 2.96 | 3.20 | 140.24K |
| 2024-12-13 | 2.98 | 2.94 | ↓$0.04 (-1.51%) | 2.90 | 3.00 | 23.99K |
| 2024-12-12 | 2.92 | 2.99 | ↑$0.07 (2.40%) | 2.92 | 3.09 | 64.83K |
| 2024-12-11 | 2.82 | 2.89 | ↑$0.07 (2.30%) | 2.82 | 2.95 | 43.87K |
| 2024-12-10 | 2.83 | 2.78 | ↓$0.05 (-1.77%) | 2.72 | 2.84 | 37.20K |
| 2024-12-09 | 2.68 | 2.85 | ↑$0.17 (6.34%) | 2.59 | 2.97 | 57.66K |
| 2024-12-06 | 2.70 | 2.74 | ↑$0.04 (1.48%) | 2.52 | 2.80 | 37.62K |
| 2024-12-05 | 2.91 | 2.78 | ↓$0.13 (-4.47%) | 2.78 | 2.97 | 57.19K |
| 2024-12-04 | 3.01 | 2.99 | ↓$0.02 (-0.66%) | 2.92 | 3.13 | 43.39K |
| 2024-12-03 | 3.12 | 3.01 | ↓$0.11 (-3.53%) | 2.91 | 3.12 | 47.45K |
| 2024-12-02 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.10 | 3.25 | 115.24K |
| 2024-11-29 | 2.80 | 3.15 | ↑$0.35 (12.50%) | 2.80 | 3.15 | 74.59K |
| 2024-11-27 | 2.97 | 2.79 | ↓$0.18 (-6.06%) | 2.78 | 3.00 | 47.84K |
| 2024-11-26 | 2.95 | 2.98 | ↑$0.03 (1.02%) | 2.81 | 2.99 | 23.30K |
| 2024-11-25 | 3.04 | 2.96 | ↓$0.08 (-2.63%) | 2.87 | 3.04 | 86.60K |
| 2024-11-22 | 2.95 | 2.99 | ↑$0.04 (1.36%) | 2.86 | 3.21 | 158.38K |
| 2024-11-21 | 2.90 | 2.96 | ↑$0.06 (2.07%) | 2.89 | 3.04 | 77.90K |
| 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 |
Create an account or log in to view more rows.
$SNT we need one good push to moon this.
$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