Senstar Technologies Ltd (SNT) Historical Stock Data
1.39 ↓0.04 (-2.80%)
As of April 29, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, SNT is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.38 | 1.45 | 3.71K |
| 2024-05-02 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.34 | 1.43 | 14.76K |
| 2024-05-01 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.39 | 1.43 | 3.58K |
| 2024-04-30 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.36 | 1.43 | 15K |
| 2024-04-29 | 1.45 | 1.41 | ↓$0.04 (-2.77%) | 1.37 | 1.46 | 100.61K |
| 2024-04-26 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.36 | 1.43 | 21.46K |
| 2024-04-25 | 1.35 | 1.31 | ↓$0.04 (-2.81%) | 1.30 | 1.35 | 1.40K |
| 2024-04-24 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.33 | 1.42 | 12.36K |
| 2024-04-23 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.31 | 1.43 | 22.92K |
| 2024-04-22 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.41 | 1.46 | 142.30K |
| 2024-04-19 | 1.32 | 1.44 | ↑$0.12 (9.09%) | 1.30 | 1.46 | 108.70K |
| 2024-04-18 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.35 | 1.46 | 16.09K |
| 2024-04-17 | 1.55 | 1.42 | ↓$0.13 (-8.39%) | 1.42 | 1.55 | 25.01K |
| 2024-04-16 | 1.40 | 1.50 | ↑$0.10 (7.14%) | 1.39 | 1.52 | 63.58K |
| 2024-04-15 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.35 | 1.43 | 82.89K |
| 2024-04-12 | 1.30 | 1.35 | ↑$0.05 (4.21%) | 1.29 | 1.40 | 142.10K |
| 2024-04-11 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.25 | 1.30 | 1.34K |
| 2024-04-10 | 1.22 | 1.29 | ↑$0.07 (5.33%) | 1.22 | 1.30 | 24.42K |
| 2024-04-09 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.20 | 1.25 | 7.68K |
| 2024-04-08 | 1.24 | 1.24 | ↑$0.00 (0.01%) | 1.22 | 1.24 | 9.90K |
| 2024-04-05 | 1.20 | 1.25 | ↑$0.05 (4.18%) | 1.19 | 1.33 | 61.48K |
| 2024-04-04 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.17 | 1.23 | 1.12K |
| 2024-04-03 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.14 | 1.19 | 15.04K |
| 2024-04-02 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.08 | 1.22 | 43.86K |
| 2024-04-01 | 1.23 | 1.21 | ↓$0.02 (-2.03%) | 1.19 | 1.23 | 13.96K |
| 2024-03-28 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.22 | 1.26 | 5.93K |
| 2024-03-27 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.23 | 1.28 | 8.56K |
| 2024-03-26 | 1.30 | 1.28 | ↓$0.01 (-1.16%) | 1.27 | 1.30 | 4.05K |
| 2024-03-25 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.34 | 11.93K |
| 2024-03-22 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.27 | 1.36 | 57.86K |
Create an account or log in to view more rows.
$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
$SNT not good
$SNT must buyyy