Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
3.125
+0.075 (2.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 2.81 | 3.26 | 2.80 | 3.20 | 3.20 | 11.50% | 41,962 |
| Apr 8, 2025 | 2.85 | 2.97 | 2.85 | 2.87 | 2.87 | 3.61% | 45,649 |
| Apr 7, 2025 | 2.57 | 2.85 | 2.57 | 2.77 | 2.77 | 2.59% | 22,158 |
| Apr 4, 2025 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -14.56% | 21,140 |
| Apr 3, 2025 | 3.23 | 3.29 | 3.12 | 3.16 | 3.16 | -5.64% | 28,930 |
| Apr 2, 2025 | 3.29 | 3.38 | 3.29 | 3.35 | 3.35 | -0.92% | 13,367 |
| Apr 1, 2025 | 3.41 | 3.43 | 3.31 | 3.38 | 3.38 | -2.31% | 9,478 |
| Mar 31, 2025 | 3.48 | 3.49 | 3.40 | 3.46 | 3.46 | -0.57% | 28,724 |
| Mar 28, 2025 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | 1.16% | 6,035 |
| Mar 27, 2025 | 3.49 | 3.51 | 3.42 | 3.44 | 3.44 | -1.43% | 23,546 |
| Mar 26, 2025 | 3.48 | 3.49 | 3.44 | 3.49 | 3.49 | - | 33,976 |
| Mar 25, 2025 | 3.50 | 3.55 | 3.46 | 3.49 | 3.49 | -0.29% | 13,115 |
| Mar 24, 2025 | 3.48 | 3.56 | 3.46 | 3.50 | 3.50 | 1.45% | 27,676 |
| Mar 21, 2025 | 3.44 | 3.55 | 3.42 | 3.45 | 3.45 | -0.58% | 30,805 |
| Mar 20, 2025 | 3.44 | 3.50 | 3.43 | 3.47 | 3.47 | 1.05% | 22,654 |
| Mar 19, 2025 | 3.43 | 3.45 | 3.33 | 3.43 | 3.43 | 1.90% | 21,852 |
| Mar 18, 2025 | 3.30 | 3.47 | 3.30 | 3.37 | 3.37 | -2.46% | 12,126 |
| Mar 17, 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 0.14% | 11,800 |
| Mar 14, 2025 | 3.43 | 3.47 | 3.40 | 3.45 | 3.45 | 1.32% | 10,723 |
| Mar 13, 2025 | 3.43 | 3.46 | 3.40 | 3.41 | 3.41 | -0.15% | 16,632 |
| Mar 12, 2025 | 3.31 | 3.43 | 3.20 | 3.41 | 3.41 | 2.10% | 16,552 |
| Mar 11, 2025 | 3.30 | 3.39 | 3.23 | 3.34 | 3.34 | 0.60% | 24,872 |
| Mar 10, 2025 | 3.47 | 3.47 | 3.32 | 3.32 | 3.32 | -3.77% | 26,522 |
| Mar 7, 2025 | 3.45 | 3.47 | 3.32 | 3.45 | 3.45 | 2.07% | 25,365 |
| Mar 6, 2025 | 3.45 | 3.50 | 3.38 | 3.38 | 3.38 | -2.03% | 17,706 |
| Mar 5, 2025 | 3.36 | 3.48 | 3.36 | 3.45 | 3.45 | 2.83% | 12,421 |
| Mar 4, 2025 | 3.50 | 3.50 | 3.24 | 3.36 | 3.36 | -5.23% | 53,775 |
| Mar 3, 2025 | 3.78 | 3.80 | 3.51 | 3.54 | 3.54 | -5.60% | 32,383 |
| Feb 28, 2025 | 3.81 | 3.81 | 3.62 | 3.75 | 3.75 | -2.34% | 34,840 |
| Feb 27, 2025 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | -1.03% | 12,659 |
| Feb 26, 2025 | 3.81 | 3.95 | 3.74 | 3.88 | 3.88 | 3.47% | 60,317 |
| Feb 25, 2025 | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | -3.60% | 32,258 |
| Feb 24, 2025 | 3.85 | 3.96 | 3.80 | 3.89 | 3.89 | -0.89% | 89,310 |
| Feb 21, 2025 | 3.87 | 3.97 | 3.80 | 3.93 | 3.93 | 1.03% | 68,865 |
| Feb 20, 2025 | 3.70 | 3.89 | 3.69 | 3.89 | 3.89 | 0.91% | 97,904 |
| Feb 19, 2025 | 3.44 | 3.90 | 3.40 | 3.85 | 3.85 | 8.15% | 156,631 |
| Feb 18, 2025 | 3.55 | 3.70 | 3.46 | 3.56 | 3.56 | 0.14% | 105,454 |
| Feb 14, 2025 | 3.49 | 3.57 | 3.43 | 3.56 | 3.56 | 0.42% | 50,782 |
| Feb 13, 2025 | 3.56 | 3.60 | 3.48 | 3.54 | 3.54 | -0.56% | 27,224 |
| Feb 12, 2025 | 3.45 | 3.59 | 3.45 | 3.56 | 3.56 | 0.56% | 11,305 |
| Feb 11, 2025 | 3.70 | 3.70 | 3.33 | 3.54 | 3.54 | -4.32% | 18,424 |
| Feb 10, 2025 | 3.40 | 3.70 | 3.35 | 3.70 | 3.70 | 8.98% | 58,327 |
| Feb 7, 2025 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | -1.59% | 27,046 |
| Feb 6, 2025 | 3.41 | 3.50 | 3.40 | 3.45 | 3.45 | 0.29% | 17,762 |