Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
3.500
+0.150 (4.48%)
At close: May 9, 2025, 4:00 PM
3.560
+0.060 (1.71%)
After-hours: May 9, 2025, 4:33 PM EDT
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |