Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
4.810
+0.190 (4.11%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.60 | 4.87 | 4.40 | 4.80 | - | 3.90% | 85,120 |
| Oct 7, 2025 | 4.64 | 4.71 | 4.51 | 4.62 | 4.62 | -0.32% | 55,644 |
| Oct 6, 2025 | 4.69 | 4.74 | 4.54 | 4.64 | 4.64 | -1.17% | 35,556 |
| Oct 3, 2025 | 4.75 | 4.81 | 4.59 | 4.69 | 4.69 | -2.49% | 24,723 |
| Oct 2, 2025 | 4.88 | 4.98 | 4.70 | 4.81 | 4.81 | -2.43% | 29,351 |
| Oct 1, 2025 | 5.00 | 5.03 | 4.76 | 4.93 | 4.93 | -1.20% | 40,676 |
| Sep 30, 2025 | 4.98 | 5.05 | 4.86 | 4.99 | 4.99 | 0.20% | 78,561 |
| Sep 29, 2025 | 4.85 | 4.98 | 4.75 | 4.98 | 4.98 | 2.26% | 47,305 |
| Sep 26, 2025 | 4.84 | 4.94 | 4.60 | 4.87 | 4.87 | 1.46% | 63,298 |
| Sep 25, 2025 | 4.79 | 4.80 | 4.65 | 4.80 | 4.80 | 0.21% | 48,720 |
| Sep 24, 2025 | 4.39 | 4.87 | 4.39 | 4.79 | 4.79 | 8.86% | 106,988 |
| Sep 23, 2025 | 4.52 | 4.55 | 4.39 | 4.40 | 4.40 | 2.56% | 17,470 |
| Sep 22, 2025 | 4.49 | 4.59 | 4.29 | 4.29 | 4.29 | -4.45% | 31,167 |
| Sep 19, 2025 | 4.27 | 4.51 | 4.27 | 4.49 | 4.49 | 5.90% | 37,162 |
| Sep 18, 2025 | 4.20 | 4.38 | 4.20 | 4.24 | 4.24 | -0.24% | 24,270 |
| Sep 17, 2025 | 4.40 | 4.44 | 4.22 | 4.25 | 4.25 | -3.19% | 34,782 |
| Sep 16, 2025 | 4.52 | 4.52 | 4.25 | 4.39 | 4.39 | -1.13% | 61,797 |
| Sep 15, 2025 | 4.59 | 4.64 | 4.43 | 4.44 | 4.44 | -1.77% | 21,553 |
| Sep 12, 2025 | 4.51 | 4.64 | 4.42 | 4.52 | 4.52 | 0.44% | 18,323 |
| Sep 11, 2025 | 4.59 | 4.74 | 4.49 | 4.50 | 4.50 | -1.53% | 37,745 |
| Sep 10, 2025 | 4.49 | 4.60 | 4.42 | 4.57 | 4.57 | 3.39% | 28,913 |
| Sep 9, 2025 | 4.38 | 4.50 | 4.26 | 4.42 | 4.42 | 2.31% | 119,547 |
| Sep 8, 2025 | 4.33 | 4.40 | 4.27 | 4.32 | 4.32 | -2.04% | 26,253 |
| Sep 5, 2025 | 4.35 | 4.54 | 4.26 | 4.41 | 4.41 | 3.28% | 18,181 |
| Sep 4, 2025 | 4.35 | 4.43 | 4.25 | 4.27 | 4.27 | -3.61% | 35,423 |
| Sep 3, 2025 | 4.44 | 4.52 | 4.33 | 4.43 | 4.43 | -1.23% | 16,054 |
| Sep 2, 2025 | 4.41 | 4.51 | 4.35 | 4.49 | 4.49 | -0.33% | 21,493 |
| Aug 29, 2025 | 4.62 | 4.62 | 4.45 | 4.50 | 4.50 | -1.85% | 32,990 |
| Aug 28, 2025 | 4.55 | 4.63 | 4.43 | 4.59 | 4.59 | 1.89% | 16,942 |
| Aug 27, 2025 | 4.41 | 4.61 | 4.37 | 4.50 | 4.50 | 0.90% | 63,269 |
| Aug 26, 2025 | 4.85 | 4.95 | 4.38 | 4.46 | 4.46 | -3.88% | 307,037 |
| Aug 25, 2025 | 4.29 | 4.65 | 4.29 | 4.64 | 4.64 | 6.42% | 173,989 |
| Aug 22, 2025 | 4.35 | 4.40 | 4.23 | 4.36 | 4.36 | 0.23% | 28,795 |
| Aug 21, 2025 | 4.27 | 4.40 | 4.24 | 4.35 | 4.35 | 2.11% | 27,360 |
| Aug 20, 2025 | 4.35 | 4.39 | 4.10 | 4.26 | 4.26 | -1.39% | 41,846 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -1.59% | 47,826 |
| Aug 18, 2025 | 4.30 | 4.43 | 4.23 | 4.39 | 4.39 | 2.33% | 31,451 |
| Aug 15, 2025 | 4.21 | 4.36 | 4.20 | 4.29 | 4.29 | 0.94% | 16,795 |
| Aug 14, 2025 | 4.32 | 4.37 | 4.25 | 4.25 | 4.25 | -1.39% | 10,478 |
| Aug 13, 2025 | 4.14 | 4.40 | 4.10 | 4.31 | 4.31 | 5.38% | 56,531 |
| Aug 12, 2025 | 4.05 | 4.20 | 4.01 | 4.09 | 4.09 | 2.00% | 41,321 |
| Aug 11, 2025 | 4.06 | 4.15 | 3.91 | 4.01 | 4.01 | -1.72% | 44,167 |
| Aug 8, 2025 | 4.21 | 4.25 | 4.05 | 4.08 | 4.08 | -4.00% | 20,655 |
| Aug 7, 2025 | 4.17 | 4.39 | 4.10 | 4.25 | 4.25 | 2.66% | 44,708 |
| Aug 6, 2025 | 4.33 | 4.38 | 4.02 | 4.14 | 4.14 | -3.04% | 79,325 |
| Aug 5, 2025 | 4.44 | 4.44 | 4.25 | 4.27 | 4.27 | -3.83% | 15,451 |
| Aug 4, 2025 | 4.45 | 4.49 | 4.31 | 4.44 | 4.44 | 3.98% | 34,336 |
| Aug 1, 2025 | 4.25 | 4.35 | 4.14 | 4.27 | 4.27 | -2.51% | 55,538 |
| Jul 31, 2025 | 4.53 | 4.62 | 4.25 | 4.38 | 4.38 | -3.52% | 79,774 |
| Jul 30, 2025 | 4.53 | 4.64 | 4.22 | 4.54 | 4.54 | 0.22% | 26,838 |