-
5 DAY PERFORMANCE
-0.63% -
1 MONTH PERFORMANCE
-1.85% -
3 MONTH PERFORMANCE
-14.97% -
6 MONTH PERFORMANCE
+31.40% -
YEAR-TO-DATE PERFORMANCE
+23.26% -
1 YEAR PERFORMANCE
+43.24%
Senstar Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.57 | $1.60 (1.91%) | $1.60 | $1.57 | 6,411 | $37.30 M |
| 09/27/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.59 | 7,600 | $37.30 M |
| 09/26/2024 | $1.57 | $1.60 (1.91%) | $1.60 | $1.57 | 2,218 | $37.30 M |
| 09/25/2024 | $1.58 | $1.59 (0.63%) | $1.59 | $1.58 | 2,345 | $37.06 M |
| 09/24/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.58 | 22,800 | $36.83 M |
| 09/23/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.59 | 3,207 | $37.30 M |
| 09/20/2024 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.58 | 7,193 | $37.06 M |
| 09/19/2024 | $1.59 | $1.60 (0.63%) | $1.62 | $1.59 | 2,855 | $37.30 M |
| 09/18/2024 | $1.60 | $1.61 (0.63%) | $1.61 | $1.59 | 12,144 | $37.53 M |
| 09/17/2024 | $1.57 | $1.58 (0.64%) | $1.59 | $1.57 | 7,310 | $36.83 M |
| 09/16/2024 | $1.59 | $1.60 (0.63%) | $1.61 | $1.59 | 4,100 | $37.30 M |
| 09/13/2024 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.60 | 1,000 | $37.30 M |
| 09/12/2024 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.61 | 5,537 | $37.53 M |
| 09/11/2024 | $1.62 | $1.65 (1.85%) | $1.65 | $1.61 | 1,646 | $38.46 M |
| 09/10/2024 | $1.60 | $1.62 (1.25%) | $1.62 | $1.60 | 444 | $37.76 M |
| 09/09/2024 | $1.62 | $1.61 (-0.62%) | $1.64 | $1.61 | 9,900 | $37.53 M |
| 09/06/2024 | $1.62 | $1.64 (1.23%) | $1.66 | $1.62 | 1,100 | $38.23 M |
| 09/05/2024 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.62 | 946 | $37.76 M |
| 09/04/2024 | $1.59 | $1.61 (1.26%) | $1.62 | $1.59 | 2,300 | $37.53 M |
| 09/03/2024 | $1.58 | $1.62 (2.53%) | $1.62 | $1.58 | 5,305 | $37.76 M |
| 08/30/2024 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.61 | 4,807 | $37.76 M |
| 08/29/2024 | $1.65 | $1.67 (1.21%) | $1.70 | $1.65 | 11,428 | $38.93 M |
| 08/28/2024 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.67 | 6,500 | $39.39 M |
| 08/27/2024 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.71 | 32,432 | $40.33 M |
| 08/26/2024 | $1.74 | $1.74 (0%) | $1.74 | $1.73 | 60,732 | $40.56 M |
| 08/23/2024 | $1.63 | $1.74 (6.75%) | $1.74 | $1.63 | 23,000 | $40.56 M |
| 08/22/2024 | $1.72 | $1.74 (1.16%) | $1.74 | $1.60 | 64,244 | $40.56 M |
| 08/21/2024 | $1.70 | $1.74 (2.35%) | $1.74 | $1.70 | 20,600 | $40.56 M |
| 08/20/2024 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.70 | 2,717 | $39.63 M |
| 08/19/2024 | $1.71 | $1.73 (1.17%) | $1.74 | $1.65 | 20,900 | $40.33 M |
| 08/16/2024 | $1.72 | $1.74 (1.16%) | $1.75 | $1.66 | 193,336 | $40.56 M |
| 08/15/2024 | $1.64 | $1.70 (3.66%) | $1.70 | $1.60 | 6,200 | $39.63 M |
| 08/14/2024 | $1.59 | $1.60 (0.63%) | $1.62 | $1.58 | 11,547 | $37.30 M |
| 08/13/2024 | $1.57 | $1.58 (0.64%) | $1.59 | $1.55 | 3,700 | $36.83 M |
| 08/12/2024 | $1.55 | $1.58 (1.94%) | $1.58 | $1.55 | 6,500 | $36.83 M |
| 08/09/2024 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.56 | 10,200 | $36.36 M |
| 08/08/2024 | $1.55 | $1.59 (2.58%) | $1.65 | $1.54 | 13,731 | $37.06 M |
| 08/07/2024 | $1.55 | $1.56 (0.65%) | $1.59 | $1.54 | 3,800 | $36.36 M |
| 08/06/2024 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.52 | 10,100 | $37.06 M |
| 08/05/2024 | $1.60 | $1.66 (3.75%) | $1.66 | $1.51 | 12,800 | $38.69 M |
| 08/02/2024 | $1.61 | $1.63 (1.24%) | $1.71 | $1.61 | 5,316 | $38.00 M |
| 08/01/2024 | $1.68 | $1.70 (1.19%) | $1.72 | $1.66 | 6,111 | $39.63 M |
| 07/31/2024 | $1.66 | $1.67 (0.6%) | $1.70 | $1.65 | 2,100 | $38.93 M |
| 07/30/2024 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.66 | 16,200 | $38.69 M |
| 07/29/2024 | $1.59 | $1.67 (5.03%) | $1.70 | $1.59 | 23,400 | $38.93 M |
| 07/26/2024 | $1.64 | $1.66 (1.22%) | $1.66 | $1.64 | 1,705 | $38.69 M |
| 07/25/2024 | $1.62 | $1.64 (1.23%) | $1.66 | $1.50 | 27,727 | $38.23 M |
| 07/24/2024 | $1.65 | $1.65 (0%) | $1.65 | $1.60 | 46,317 | $38.46 M |
| 07/23/2024 | $1.62 | $1.65 (1.85%) | $1.66 | $1.62 | 6,800 | $38.46 M |
| 07/22/2024 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.65 | 11,623 | $38.46 M |
| 07/19/2024 | $1.65 | $1.66 (0.61%) | $1.67 | $1.65 | 2,325 | $38.69 M |
| 07/18/2024 | $1.61 | $1.64 (1.86%) | $1.64 | $1.61 | 7,180 | $38.23 M |
| 07/17/2024 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.62 | 6,765 | $38.00 M |
| 07/16/2024 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.59 | 20,255 | $37.53 M |
| 07/15/2024 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.63 | 24,241 | $38.46 M |
| 07/12/2024 | $1.68 | $1.68 (0%) | $1.73 | $1.64 | 4,354 | $39.16 M |
| 07/11/2024 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 2,924 | $39.39 M |
| 07/10/2024 | $1.72 | $1.72 (0%) | $1.74 | $1.70 | 24,353 | $40.09 M |
| 07/09/2024 | $1.71 | $1.72 (0.58%) | $1.72 | $1.71 | 3,756 | $40.09 M |
| 07/08/2024 | $1.79 | $1.74 (-2.79%) | $1.79 | $1.72 | 6,236 | $40.56 M |
| 07/05/2024 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.79 | 3,356 | $41.96 M |
| 07/03/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.80 | 5,236 | $42.89 M |
| 07/02/2024 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.81 | 9,451 | $42.66 M |
| 07/01/2024 | $1.80 | $1.87 (3.89%) | $1.90 | $1.80 | 23,089 | $43.59 M |