Skip to main content
Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
3.582
-0.068 (-1.87%)
Dec 20, 2024, 4:00 PM EST - Market closed

Senstar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.653.683.463.583.58-1.92%50,870
Dec 19, 20243.353.693.353.653.659.61%148,367
Dec 18, 20243.353.453.333.333.33-0.30%118,044
Dec 17, 20243.213.353.193.343.344.70%132,000
Dec 16, 20242.993.202.963.193.198.50%141,237
Dec 13, 20242.983.002.902.942.94-1.67%24,000
Dec 12, 20242.923.092.922.992.993.46%64,831
Dec 11, 20242.822.952.822.892.893.96%43,900
Dec 10, 20242.832.842.722.782.78-2.46%37,275
Dec 9, 20242.682.972.592.852.854.01%57,700
Dec 6, 20242.702.802.522.742.74-1.44%37,716
Dec 5, 20242.912.972.782.782.78-7.02%57,588
Dec 4, 20243.013.132.922.992.99-0.66%43,400
Dec 3, 20243.123.122.913.013.01-4.14%47,500
Dec 2, 20243.153.253.103.143.14-0.32%115,240
Nov 29, 20242.803.152.803.153.1512.90%74,600
Nov 27, 20242.973.002.782.792.79-6.38%47,835
Nov 26, 20242.952.992.812.982.980.68%23,303
Nov 25, 20243.043.042.872.962.96-1.00%86,600
Nov 22, 20242.953.212.862.992.991.01%158,400
Nov 21, 20242.903.042.892.962.962.42%77,918
Nov 20, 20242.522.952.412.892.8914.23%135,709
Nov 19, 20242.752.772.502.532.53-6.30%108,277
Nov 18, 20242.703.152.702.702.702.66%308,331
Nov 15, 20242.352.642.262.632.6310.04%192,490
Nov 14, 20242.242.482.242.392.392.14%155,532
Nov 13, 20242.482.502.302.342.344.46%210,658
Nov 12, 20241.702.341.702.242.2428.74%703,163
Nov 11, 20241.561.741.561.741.7410.83%149,911
Nov 8, 20241.591.591.561.571.570.64%18,737
Nov 7, 20241.531.581.531.561.56-0.64%6,700
Nov 6, 20241.511.591.511.571.57-0.63%19,100
Nov 5, 20241.571.601.561.581.58-1.25%24,900
Nov 4, 20241.501.601.501.601.603.90%75,735
Nov 1, 20241.491.551.481.541.544.05%56,300
Oct 31, 20241.461.491.461.481.48-1.33%5,332
Oct 30, 20241.481.501.481.501.50-6,333
Oct 29, 20241.401.501.401.501.502.74%13,900
Oct 28, 20241.461.481.461.461.46-2.01%8,436
Oct 25, 20241.491.491.471.491.490.68%7,000
Oct 24, 20241.481.491.471.481.48-1,700
Oct 23, 20241.491.491.481.481.48-1.33%3,430
Oct 22, 20241.481.501.481.501.50-16,300
Oct 21, 20241.521.521.481.501.50-1.96%1,404
Oct 18, 20241.501.541.491.531.53-1.29%12,100
Oct 17, 20241.491.551.491.551.551.31%13,731
Oct 16, 20241.511.551.501.531.53-11,415
Oct 15, 20241.531.551.521.531.53-0.65%11,054
Oct 14, 20241.501.551.501.541.542.67%2,637
Oct 11, 20241.491.541.471.501.500.67%9,700
Oct 10, 20241.531.541.491.491.49-2.61%24,127
Oct 9, 20241.551.571.531.531.53-1.92%10,700
Oct 8, 20241.551.561.521.561.56-11,100
Oct 7, 20241.581.581.561.561.56-0.64%13,700
Oct 4, 20241.561.581.551.571.570.64%18,123
Oct 3, 20241.561.571.551.561.56-9,000
Oct 2, 20241.591.591.561.561.56-2.50%17,000
Oct 1, 20241.591.601.581.601.600.63%13,600
Sep 30, 20241.571.601.571.591.59-0.63%6,413
Sep 27, 20241.601.601.591.601.60-7,600
Sep 26, 20241.571.601.571.601.600.63%2,218
Sep 25, 20241.581.591.581.591.590.63%2,345
Sep 24, 20241.601.601.581.581.58-1.25%22,800
Sep 23, 20241.591.601.591.601.600.63%3,207
Sep 20, 20241.601.601.581.591.59-0.63%7,193
Sep 19, 20241.591.621.591.601.60-0.62%2,855
Sep 18, 20241.601.611.591.611.611.90%12,144
Sep 17, 20241.571.591.571.581.58-1.25%7,310
Sep 16, 20241.591.611.591.601.60-4,100
Sep 13, 20241.621.621.601.601.60-0.62%1,000
Sep 12, 20241.621.621.611.611.61-2.42%5,537
Sep 11, 20241.621.651.611.651.651.85%1,646
Sep 10, 20241.601.621.601.621.620.62%444
Sep 9, 20241.621.641.611.611.61-1.83%9,900
Sep 6, 20241.621.661.621.641.641.23%1,100
Sep 5, 20241.641.651.621.621.620.62%946
Sep 4, 20241.591.621.591.611.61-0.62%2,300
Sep 3, 20241.581.621.581.621.62-5,305
Aug 30, 20241.631.651.611.621.62-2.99%4,807
Aug 29, 20241.651.701.651.671.67-1.18%11,428
Aug 28, 20241.731.731.671.691.69-2.31%6,500
Aug 27, 20241.741.741.711.731.73-0.57%32,432
Aug 26, 20241.741.741.731.741.74-60,732
Aug 23, 20241.631.741.631.741.74-23,000
Aug 22, 20241.721.741.601.741.74-64,244
Aug 21, 20241.701.741.701.741.742.35%20,600
Aug 20, 20241.711.711.701.701.70-1.73%2,717
Aug 19, 20241.711.741.651.731.73-0.57%20,900
Aug 16, 20241.721.751.661.741.742.35%193,336
Aug 15, 20241.641.701.601.701.706.25%6,200
Aug 14, 20241.591.621.581.601.601.27%11,547
Aug 13, 20241.571.591.551.581.58-3,700
Aug 12, 20241.551.581.551.581.581.28%6,500
Aug 9, 20241.581.581.561.561.56-1.89%10,200
Aug 8, 20241.551.651.541.591.591.92%13,731
Aug 7, 20241.551.591.541.561.56-1.89%3,800
Aug 6, 20241.601.631.521.591.59-4.22%10,100
Aug 5, 20241.601.661.511.661.661.84%12,800
Aug 2, 20241.611.711.611.631.63-4.12%5,316
Aug 1, 20241.681.721.661.701.701.80%6,111