Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
4.640
-0.060 (-1.28%)
At close: Jul 15, 2025, 4:00 PM
4.510
-0.130 (-2.80%)
After-hours: Jul 15, 2025, 4:42 PM EDT
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.70 | 4.80 | 4.57 | 4.64 | 4.64 | -1.28% | 42,882 |
| Jul 14, 2025 | 4.63 | 4.79 | 4.57 | 4.70 | 4.70 | 0.43% | 47,170 |
| Jul 11, 2025 | 4.69 | 4.70 | 4.50 | 4.68 | 4.68 | -0.21% | 35,352 |
| Jul 10, 2025 | 4.66 | 4.75 | 4.50 | 4.69 | 4.69 | 0.21% | 87,874 |
| Jul 9, 2025 | 4.84 | 4.92 | 4.60 | 4.68 | 4.68 | -3.31% | 77,610 |
| Jul 8, 2025 | 4.71 | 4.86 | 4.71 | 4.84 | 4.84 | 2.11% | 61,454 |
| Jul 7, 2025 | 5.00 | 5.04 | 4.70 | 4.74 | 4.74 | -5.95% | 75,432 |
| Jul 3, 2025 | 4.83 | 5.04 | 4.79 | 5.04 | 5.04 | 6.55% | 68,782 |
| Jul 2, 2025 | 4.63 | 4.81 | 4.60 | 4.73 | 4.73 | 2.16% | 33,814 |
| Jul 1, 2025 | 4.78 | 4.84 | 4.60 | 4.63 | 4.63 | -2.11% | 79,169 |
| Jun 30, 2025 | 4.40 | 4.81 | 4.35 | 4.73 | 4.73 | 7.50% | 102,266 |
| Jun 27, 2025 | 4.60 | 4.64 | 4.30 | 4.40 | 4.40 | -5.17% | 154,096 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.56 | 4.64 | 4.64 | -1.90% | 51,273 |
| Jun 25, 2025 | 4.83 | 4.94 | 4.56 | 4.73 | 4.73 | -1.46% | 101,505 |
| Jun 24, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 143,459 |
| Jun 23, 2025 | 4.86 | 4.98 | 4.70 | 4.80 | 4.80 | 1.69% | 428,715 |
| Jun 20, 2025 | 4.40 | 4.91 | 4.30 | 4.72 | 4.72 | 14.95% | 581,610 |
| Jun 18, 2025 | 4.04 | 4.12 | 3.94 | 4.11 | 4.11 | 0.27% | 37,180 |
| Jun 17, 2025 | 4.12 | 4.14 | 4.03 | 4.10 | 4.10 | -0.61% | 14,485 |
| Jun 16, 2025 | 4.02 | 4.15 | 4.00 | 4.12 | 4.12 | 4.04% | 86,605 |
| Jun 13, 2025 | 4.01 | 4.09 | 3.81 | 3.96 | 3.96 | 0.51% | 120,656 |
| Jun 12, 2025 | 3.82 | 4.05 | 3.75 | 3.94 | 3.94 | 2.07% | 33,179 |
| Jun 11, 2025 | 3.74 | 3.86 | 3.73 | 3.86 | 3.86 | 2.93% | 17,589 |
| Jun 10, 2025 | 3.81 | 3.85 | 3.71 | 3.75 | 3.75 | -2.60% | 19,807 |
| Jun 9, 2025 | 3.71 | 3.95 | 3.71 | 3.85 | 3.85 | 1.85% | 36,787 |
| Jun 6, 2025 | 3.90 | 3.90 | 3.65 | 3.78 | 3.78 | -2.07% | 41,083 |
| Jun 5, 2025 | 4.05 | 4.06 | 3.71 | 3.86 | 3.86 | -3.98% | 56,338 |
| Jun 4, 2025 | 4.12 | 4.14 | 3.86 | 4.02 | 4.02 | -1.47% | 33,562 |
| Jun 3, 2025 | 4.16 | 4.25 | 3.87 | 4.08 | 4.08 | -1.92% | 98,589 |
| Jun 2, 2025 | 4.17 | 4.29 | 4.06 | 4.16 | 4.16 | 0.73% | 231,488 |
| May 30, 2025 | 3.90 | 4.21 | 3.86 | 4.13 | 4.13 | 6.86% | 196,225 |
| May 29, 2025 | 3.88 | 3.97 | 3.85 | 3.87 | 3.87 | -0.39% | 25,560 |
| May 28, 2025 | 3.86 | 3.89 | 3.72 | 3.88 | 3.88 | 3.47% | 52,001 |
| May 27, 2025 | 3.84 | 3.97 | 3.71 | 3.75 | 3.75 | 0.27% | 110,287 |
| May 23, 2025 | 3.80 | 3.89 | 3.70 | 3.74 | 3.74 | -1.58% | 45,079 |
| May 22, 2025 | 3.84 | 3.92 | 3.75 | 3.80 | 3.80 | -0.78% | 30,617 |
| May 21, 2025 | 3.94 | 3.95 | 3.75 | 3.83 | 3.83 | -1.67% | 26,359 |
| May 20, 2025 | 3.93 | 3.97 | 3.85 | 3.90 | 3.90 | -1.27% | 37,533 |
| May 19, 2025 | 3.56 | 3.97 | 3.56 | 3.95 | 3.95 | 10.75% | 140,660 |
| May 16, 2025 | 3.54 | 3.65 | 3.42 | 3.56 | 3.56 | 1.19% | 259,321 |
| May 15, 2025 | 3.51 | 3.55 | 3.45 | 3.52 | 3.52 | -0.85% | 15,542 |
| May 14, 2025 | 3.64 | 3.64 | 3.47 | 3.55 | 3.55 | -1.03% | 16,449 |
| May 13, 2025 | 3.50 | 3.64 | 3.47 | 3.59 | 3.59 | 1.61% | 10,776 |
| May 12, 2025 | 3.56 | 3.64 | 3.43 | 3.53 | 3.53 | 0.86% | 19,600 |
| May 9, 2025 | 3.35 | 3.50 | 3.30 | 3.50 | 3.50 | 4.48% | 15,963 |
| May 8, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 1.70% | 15,438 |
| May 7, 2025 | 3.34 | 3.34 | 3.27 | 3.29 | 3.29 | -0.78% | 2,836 |
| May 6, 2025 | 3.38 | 3.45 | 3.32 | 3.32 | 3.32 | -3.77% | 6,028 |
| May 5, 2025 | 3.54 | 3.54 | 3.33 | 3.45 | 3.45 | -1.29% | 29,487 |
| May 2, 2025 | 3.50 | 3.54 | 3.38 | 3.50 | 3.50 | -0.14% | 13,577 |