Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
4.800
+0.080 (1.69%)
Jun 23, 2025, 4:00 PM - Market closed
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 3.46 | 3.55 | 3.46 | 3.50 | 3.50 | 2.34% | 2,336 |
| Apr 30, 2025 | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | -0.58% | 5,018 |
| Apr 29, 2025 | 3.36 | 3.46 | 3.36 | 3.44 | 3.44 | 0.58% | 13,070 |
| Apr 28, 2025 | 3.55 | 3.55 | 3.29 | 3.42 | 3.42 | -1.30% | 10,868 |
| Apr 25, 2025 | 3.56 | 3.56 | 3.41 | 3.47 | 3.47 | -0.43% | 4,894 |
| Apr 24, 2025 | 3.60 | 3.66 | 3.35 | 3.48 | 3.48 | 9.43% | 86,596 |
| Apr 23, 2025 | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | 0.16% | 4,012 |
| Apr 22, 2025 | 3.10 | 3.18 | 3.08 | 3.18 | 3.18 | 2.75% | 9,983 |
| Apr 21, 2025 | 3.20 | 3.20 | 2.95 | 3.09 | 3.09 | -3.17% | 19,898 |
| Apr 17, 2025 | 3.13 | 3.19 | 3.00 | 3.19 | 3.19 | 4.62% | 21,504 |
| Apr 16, 2025 | 3.15 | 3.17 | 3.01 | 3.05 | 3.05 | -2.56% | 7,954 |
| Apr 15, 2025 | 3.20 | 3.22 | 3.13 | 3.13 | 3.13 | -0.95% | 5,086 |
| Apr 14, 2025 | 3.16 | 3.22 | 3.12 | 3.16 | 3.16 | 1.94% | 14,244 |
| Apr 11, 2025 | 3.00 | 3.12 | 2.91 | 3.10 | 3.10 | 1.31% | 9,600 |
| Apr 10, 2025 | 3.23 | 3.23 | 3.03 | 3.06 | 3.06 | -4.38% | 5,694 |