Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
4.684
-0.136 (-2.83%)
Nov 5, 2025, 12:56 PM EST - Market open
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4.77 | 4.90 | 4.66 | 4.65 | - | -3.53% | 8,889 |
| 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 |
| Oct 10, 2025 | 4.78 | 4.80 | 4.52 | 4.69 | 4.69 | -1.88% | 22,770 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.55 | 4.78 | 4.78 | -0.62% | 36,929 |
| Oct 8, 2025 | 4.60 | 4.87 | 4.40 | 4.81 | 4.81 | 4.11% | 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 |