Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
4.060
+0.180 (4.64%)
Dec 22, 2025, 4:00 PM EST - Market closed
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.00 | 4.29 | 3.64 | 4.06 | 4.06 | 4.64% | 120,555 |
| Dec 19, 2025 | 3.48 | 3.98 | 3.48 | 3.88 | 3.88 | 11.17% | 94,684 |
| Dec 18, 2025 | 3.30 | 3.49 | 3.29 | 3.49 | 3.49 | 7.06% | 45,829 |
| Dec 17, 2025 | 3.27 | 3.40 | 3.23 | 3.26 | 3.26 | 0.31% | 36,533 |
| Dec 16, 2025 | 3.15 | 3.43 | 3.14 | 3.25 | 3.25 | 2.20% | 41,076 |
| Dec 15, 2025 | 3.17 | 3.29 | 3.10 | 3.18 | 3.18 | - | 48,268 |
| Dec 12, 2025 | 3.30 | 3.37 | 3.17 | 3.18 | 3.18 | -3.05% | 39,955 |
| Dec 11, 2025 | 3.36 | 3.49 | 3.22 | 3.28 | 3.28 | -1.80% | 49,453 |
| Dec 10, 2025 | 3.28 | 3.60 | 3.27 | 3.34 | 3.34 | 1.52% | 48,695 |
| Dec 9, 2025 | 3.35 | 3.44 | 3.25 | 3.29 | 3.29 | -1.20% | 50,649 |
| Dec 8, 2025 | 2.94 | 3.36 | 2.89 | 3.33 | 3.33 | 16.84% | 98,632 |
| Dec 5, 2025 | 3.13 | 3.18 | 2.75 | 2.85 | 2.85 | -5.94% | 139,394 |
| Dec 4, 2025 | 3.29 | 3.39 | 3.02 | 3.03 | 3.03 | -7.90% | 136,244 |
| Dec 3, 2025 | 3.33 | 3.53 | 3.27 | 3.29 | 3.29 | -1.50% | 27,138 |
| Dec 2, 2025 | 3.41 | 3.69 | 3.20 | 3.34 | 3.34 | -2.34% | 68,340 |
| Dec 1, 2025 | 3.80 | 3.80 | 3.34 | 3.42 | 3.42 | -12.08% | 87,453 |
| Nov 28, 2025 | 3.75 | 3.93 | 3.75 | 3.89 | 3.89 | 8.66% | 56,950 |
| Nov 26, 2025 | 3.86 | 3.91 | 3.50 | 3.58 | 3.58 | -18.26% | 178,000 |
| Nov 25, 2025 | 4.50 | 4.51 | 4.27 | 4.38 | 4.38 | 1.04% | 81,995 |
| Nov 24, 2025 | 4.46 | 4.67 | 4.21 | 4.34 | 4.34 | -1.70% | 68,377 |
| Nov 21, 2025 | 4.30 | 4.63 | 4.30 | 4.41 | 4.41 | 2.56% | 25,797 |
| Nov 20, 2025 | 4.41 | 4.68 | 4.29 | 4.30 | 4.30 | -2.49% | 26,800 |
| Nov 19, 2025 | 4.55 | 4.65 | 4.41 | 4.41 | 4.41 | -1.67% | 13,000 |
| Nov 18, 2025 | 4.62 | 4.68 | 4.28 | 4.49 | 4.49 | -2.50% | 17,768 |
| Nov 17, 2025 | 4.68 | 4.70 | 4.49 | 4.60 | 4.60 | -1.71% | 75,729 |
| Nov 14, 2025 | 4.44 | 4.69 | 4.39 | 4.68 | 4.68 | 4.23% | 62,240 |
| Nov 13, 2025 | 4.88 | 4.88 | 4.36 | 4.49 | 4.49 | -5.47% | 70,096 |
| Nov 12, 2025 | 4.78 | 4.85 | 4.58 | 4.75 | 4.75 | 0.64% | 16,917 |
| Nov 11, 2025 | 4.51 | 4.79 | 4.51 | 4.72 | 4.72 | 2.61% | 13,732 |
| Nov 10, 2025 | 4.50 | 4.65 | 4.48 | 4.60 | 4.60 | 3.14% | 25,976 |
| Nov 7, 2025 | 4.34 | 4.68 | 4.28 | 4.46 | 4.46 | -1.11% | 44,657 |
| Nov 6, 2025 | 4.60 | 4.65 | 4.30 | 4.51 | 4.51 | -1.96% | 45,271 |
| Nov 5, 2025 | 4.77 | 4.90 | 4.60 | 4.60 | 4.60 | -4.56% | 23,339 |
| Nov 4, 2025 | 4.86 | 4.90 | 4.66 | 4.82 | 4.82 | -0.82% | 27,820 |
| Nov 3, 2025 | 4.88 | 4.99 | 4.86 | 4.86 | 4.86 | -1.02% | 24,825 |
| Oct 31, 2025 | 4.85 | 5.05 | 4.83 | 4.91 | 4.91 | 1.03% | 18,173 |
| Oct 30, 2025 | 4.83 | 4.99 | 4.75 | 4.86 | 4.86 | 1.89% | 25,040 |
| Oct 29, 2025 | 4.85 | 4.91 | 4.77 | 4.77 | 4.77 | -0.83% | 19,878 |
| Oct 28, 2025 | 4.90 | 5.07 | 4.75 | 4.81 | 4.81 | -1.03% | 25,191 |
| Oct 27, 2025 | 4.91 | 5.05 | 4.75 | 4.86 | 4.86 | -0.82% | 96,647 |
| Oct 24, 2025 | 4.93 | 5.10 | 4.75 | 4.90 | 4.90 | -1.61% | 55,466 |
| Oct 23, 2025 | 5.34 | 5.34 | 4.89 | 4.98 | 4.98 | -6.04% | 81,617 |
| Oct 22, 2025 | 5.06 | 5.31 | 4.91 | 5.30 | 5.30 | 5.37% | 230,213 |
| Oct 21, 2025 | 4.38 | 5.05 | 4.33 | 5.03 | 5.03 | 13.93% | 131,510 |
| Oct 20, 2025 | 4.46 | 4.47 | 4.32 | 4.42 | 4.42 | 0.11% | 17,263 |
| Oct 17, 2025 | 4.26 | 4.49 | 4.26 | 4.41 | 4.41 | 3.04% | 44,793 |
| Oct 16, 2025 | 4.73 | 4.73 | 4.24 | 4.28 | 4.28 | -3.17% | 42,435 |
| Oct 15, 2025 | 4.52 | 4.68 | 4.35 | 4.42 | 4.42 | -2.75% | 95,855 |
| Oct 14, 2025 | 4.55 | 4.76 | 4.52 | 4.55 | 4.55 | -1.20% | 51,483 |
| Oct 13, 2025 | 4.68 | 4.78 | 4.55 | 4.60 | 4.60 | -1.92% | 24,880 |