-
5 DAY PERFORMANCE
+10.74% -
1 MONTH PERFORMANCE
+102.03% -
3 MONTH PERFORMANCE
+71.84% -
6 MONTH PERFORMANCE
+96.71% -
YEAR-TO-DATE PERFORMANCE
+131.78% -
1 YEAR PERFORMANCE
+151.75%
Senstar Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.95 | $2.99 (1.36%) | $3.21 | $2.86 | 158,369 | $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 |
| 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 |