5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
+31.90%
3 MONTH PERFORMANCE
+130.00%
6 MONTH PERFORMANCE
+102.20%
YEAR-TO-DATE PERFORMANCE
+185.27%
1 YEAR PERFORMANCE
+168.61%
Senstar Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.49 | $3.63 (4.01%) | $3.64 | $3.49 | 20,844 | |
| 12/26/2024 | $3.47 | $3.49 (0.58%) | $3.50 | $3.26 | 39,039 | $81.35 M |
| 12/24/2024 | $3.43 | $3.47 (1.17%) | $3.47 | $3.28 | 14,100 | $80.89 M |
| 12/23/2024 | $3.60 | $3.43 (-4.72%) | $3.60 | $3.25 | 54,123 | $79.95 M |
| 12/20/2024 | $3.65 | $3.58 (-1.92%) | $3.68 | $3.46 | 50,900 | $83.45 M |
| 12/19/2024 | $3.35 | $3.65 (8.96%) | $3.69 | $3.35 | 148,367 | $85.08 M |
| 12/18/2024 | $3.35 | $3.33 (-0.6%) | $3.45 | $3.33 | 118,044 | $77.62 M |
| 12/17/2024 | $3.21 | $3.34 (4.05%) | $3.35 | $3.19 | 132,000 | $77.86 M |
| 12/16/2024 | $2.99 | $3.19 (6.69%) | $3.20 | $2.96 | 141,237 | $74.36 M |
| 12/13/2024 | $2.98 | $2.94 (-1.34%) | $3.00 | $2.90 | 24,000 | $68.53 M |
| 12/12/2024 | $2.92 | $2.99 (2.4%) | $3.09 | $2.92 | 64,831 | $69.70 M |
| 12/11/2024 | $2.82 | $2.89 (2.48%) | $2.95 | $2.82 | 43,900 | $67.37 M |
| 12/10/2024 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.72 | 37,275 | $64.80 M |
| 12/09/2024 | $2.68 | $2.85 (6.34%) | $2.97 | $2.59 | 57,700 | $66.43 M |
| 12/06/2024 | $2.70 | $2.74 (1.48%) | $2.80 | $2.52 | 37,716 | $63.87 M |
| 12/05/2024 | $2.91 | $2.78 (-4.47%) | $2.97 | $2.78 | 57,588 | $64.80 M |
| 12/04/2024 | $3.01 | $2.99 (-0.66%) | $3.13 | $2.92 | 43,400 | $69.70 M |
| 12/03/2024 | $3.12 | $3.01 (-3.53%) | $3.12 | $2.91 | 47,500 | $70.16 M |
| 12/02/2024 | $3.15 | $3.14 (-0.32%) | $3.25 | $3.10 | 115,240 | $73.19 M |
| 11/29/2024 | $2.80 | $3.15 (12.5%) | $3.15 | $2.80 | 74,600 | $73.43 M |
| 11/27/2024 | $2.97 | $2.79 (-6.06%) | $3.00 | $2.78 | 47,835 | $65.03 M |
| 11/26/2024 | $2.95 | $2.98 (1.02%) | $2.99 | $2.81 | 23,303 | $69.46 M |
| 11/25/2024 | $3.04 | $2.96 (-2.63%) | $3.04 | $2.87 | 86,600 | $69.00 M |
| 11/22/2024 | $2.95 | $2.99 (1.36%) | $3.21 | $2.86 | 158,400 | $69.70 M |
| 11/21/2024 | $2.90 | $2.96 (2.07%) | $3.04 | $2.89 | 77,918 | $69.00 M |
| 11/20/2024 | $2.52 | $2.89 (14.68%) | $2.95 | $2.41 | 135,709 | $67.37 M |
| 11/19/2024 | $2.75 | $2.53 (-8%) | $2.77 | $2.50 | 108,277 | $58.97 M |
| 11/18/2024 | $2.70 | $2.70 (0%) | $3.15 | $2.70 | 308,331 | $62.94 M |
| 11/15/2024 | $2.35 | $2.63 (11.91%) | $2.64 | $2.26 | 192,490 | $61.31 M |
| 11/14/2024 | $2.24 | $2.39 (6.7%) | $2.48 | $2.24 | 155,532 | $55.71 M |
| 11/13/2024 | $2.48 | $2.34 (-5.65%) | $2.50 | $2.30 | 210,658 | $54.55 M |
| 11/12/2024 | $1.70 | $2.24 (31.76%) | $2.34 | $1.70 | 703,163 | $52.21 M |
| 11/11/2024 | $1.56 | $1.74 (11.54%) | $1.74 | $1.56 | 149,911 | $40.56 M |
| 11/08/2024 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.56 | 18,737 | $36.60 M |
| 11/07/2024 | $1.53 | $1.56 (1.96%) | $1.58 | $1.53 | 6,700 | $36.36 M |
| 11/06/2024 | $1.51 | $1.57 (3.97%) | $1.59 | $1.51 | 19,100 | $36.60 M |
| 11/05/2024 | $1.57 | $1.58 (0.64%) | $1.60 | $1.56 | 24,900 | $36.83 M |
| 11/04/2024 | $1.50 | $1.60 (6.67%) | $1.60 | $1.50 | 75,735 | $37.30 M |
| 11/01/2024 | $1.49 | $1.54 (3.36%) | $1.55 | $1.48 | 56,300 | $35.90 M |
| 10/31/2024 | $1.46 | $1.48 (1.37%) | $1.49 | $1.46 | 5,332 | $34.50 M |
| 10/30/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.48 | 6,333 | $34.96 M |
| 10/29/2024 | $1.40 | $1.50 (7.14%) | $1.50 | $1.40 | 13,900 | $34.96 M |
| 10/28/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.46 | 8,436 | $34.03 M |
| 10/25/2024 | $1.49 | $1.49 (0%) | $1.49 | $1.47 | 7,000 | $34.73 M |
| 10/24/2024 | $1.48 | $1.48 (0%) | $1.49 | $1.47 | 1,700 | $34.50 M |
| 10/23/2024 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.48 | 3,430 | $34.50 M |
| 10/22/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.48 | 16,300 | $34.96 M |
| 10/21/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.48 | 1,404 | $34.96 M |
| 10/18/2024 | $1.50 | $1.53 (2%) | $1.54 | $1.49 | 12,100 | $35.66 M |
| 10/17/2024 | $1.49 | $1.55 (4.03%) | $1.55 | $1.49 | 13,731 | $36.13 M |
| 10/16/2024 | $1.51 | $1.53 (1.32%) | $1.55 | $1.50 | 11,415 | $35.66 M |
| 10/15/2024 | $1.53 | $1.53 (0%) | $1.55 | $1.52 | 11,054 | $35.66 M |
| 10/14/2024 | $1.50 | $1.54 (2.67%) | $1.55 | $1.50 | 2,637 | $35.90 M |
| 10/11/2024 | $1.49 | $1.50 (0.67%) | $1.54 | $1.47 | 9,700 | $34.96 M |
| 10/10/2024 | $1.53 | $1.49 (-2.61%) | $1.54 | $1.49 | 24,127 | $34.73 M |
| 10/09/2024 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.53 | 10,700 | $35.66 M |
| 10/08/2024 | $1.55 | $1.56 (0.65%) | $1.56 | $1.52 | 11,100 | $36.36 M |
| 10/07/2024 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.56 | 13,700 | $36.36 M |
| 10/04/2024 | $1.56 | $1.57 (0.64%) | $1.58 | $1.55 | 18,123 | $36.60 M |
| 10/03/2024 | $1.56 | $1.56 (0%) | $1.57 | $1.55 | 9,000 | $36.36 M |
| 10/02/2024 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.56 | 17,000 | $36.36 M |
| 10/01/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.58 | 13,600 | $37.30 M |
| 09/30/2024 | $1.57 | $1.59 (1.27%) | $1.60 | $1.57 | 6,413 | $37.06 M |
| 09/27/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.59 | 7,600 | $37.30 M |