Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
4.390
-0.095 (-2.12%)
Sep 3, 2025, 4:00 PM - Market closed
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.44 | 4.52 | 4.44 | 4.44 | - | -1.00% | 10,200 |
| 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 |
| Aug 26, 2025 | 4.85 | 4.95 | 4.38 | 4.46 | 4.46 | -3.88% | 307,037 |
| Aug 25, 2025 | 4.29 | 4.65 | 4.29 | 4.64 | 4.64 | 6.42% | 173,989 |
| Aug 22, 2025 | 4.35 | 4.40 | 4.23 | 4.36 | 4.36 | 0.23% | 28,795 |
| Aug 21, 2025 | 4.27 | 4.40 | 4.24 | 4.35 | 4.35 | 2.11% | 27,360 |
| Aug 20, 2025 | 4.35 | 4.39 | 4.10 | 4.26 | 4.26 | -1.39% | 41,846 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -1.59% | 47,826 |
| Aug 18, 2025 | 4.30 | 4.43 | 4.23 | 4.39 | 4.39 | 2.33% | 31,451 |
| Aug 15, 2025 | 4.21 | 4.36 | 4.20 | 4.29 | 4.29 | 0.94% | 16,795 |
| Aug 14, 2025 | 4.32 | 4.37 | 4.25 | 4.25 | 4.25 | -1.39% | 10,478 |
| Aug 13, 2025 | 4.14 | 4.40 | 4.10 | 4.31 | 4.31 | 5.38% | 56,531 |
| Aug 12, 2025 | 4.05 | 4.20 | 4.01 | 4.09 | 4.09 | 2.00% | 41,321 |
| Aug 11, 2025 | 4.06 | 4.15 | 3.91 | 4.01 | 4.01 | -1.72% | 44,167 |
| Aug 8, 2025 | 4.21 | 4.25 | 4.05 | 4.08 | 4.08 | -4.00% | 20,655 |
| Aug 7, 2025 | 4.17 | 4.39 | 4.10 | 4.25 | 4.25 | 2.66% | 44,708 |
| Aug 6, 2025 | 4.33 | 4.38 | 4.02 | 4.14 | 4.14 | -3.04% | 79,325 |
| Aug 5, 2025 | 4.44 | 4.44 | 4.25 | 4.27 | 4.27 | -3.83% | 15,451 |
| Aug 4, 2025 | 4.45 | 4.49 | 4.31 | 4.44 | 4.44 | 3.98% | 34,336 |
| Aug 1, 2025 | 4.25 | 4.35 | 4.14 | 4.27 | 4.27 | -2.51% | 55,538 |
| Jul 31, 2025 | 4.53 | 4.62 | 4.25 | 4.38 | 4.38 | -3.52% | 79,774 |
| Jul 30, 2025 | 4.53 | 4.64 | 4.22 | 4.54 | 4.54 | 0.22% | 26,838 |
| Jul 29, 2025 | 4.47 | 4.60 | 4.35 | 4.53 | 4.53 | 1.34% | 50,000 |
| Jul 28, 2025 | 4.43 | 4.54 | 4.28 | 4.47 | 4.47 | 0.68% | 28,894 |
| Jul 25, 2025 | 4.45 | 4.52 | 4.35 | 4.44 | 4.44 | - | 12,903 |
| Jul 24, 2025 | 4.41 | 4.47 | 4.27 | 4.44 | 4.44 | -0.67% | 26,526 |
| Jul 23, 2025 | 4.60 | 4.70 | 4.34 | 4.47 | 4.47 | -1.76% | 38,443 |
| Jul 22, 2025 | 4.33 | 4.60 | 4.29 | 4.55 | 4.55 | 5.08% | 81,202 |
| Jul 21, 2025 | 4.54 | 4.59 | 4.31 | 4.33 | 4.33 | -4.63% | 51,507 |
| Jul 18, 2025 | 4.41 | 4.74 | 4.23 | 4.54 | 4.54 | 0.89% | 126,555 |
| Jul 17, 2025 | 4.61 | 4.63 | 4.45 | 4.50 | 4.50 | -0.66% | 91,894 |
| Jul 16, 2025 | 4.67 | 4.73 | 4.51 | 4.53 | 4.53 | -2.37% | 42,609 |
| Jul 15, 2025 | 4.70 | 4.80 | 4.57 | 4.64 | 4.64 | -1.28% | 42,882 |
| Jul 14, 2025 | 4.63 | 4.79 | 4.57 | 4.70 | 4.70 | 0.43% | 47,170 |
| Jul 11, 2025 | 4.69 | 4.70 | 4.50 | 4.68 | 4.68 | -0.21% | 35,352 |
| Jul 10, 2025 | 4.66 | 4.75 | 4.50 | 4.69 | 4.69 | 0.21% | 87,874 |
| Jul 9, 2025 | 4.84 | 4.92 | 4.60 | 4.68 | 4.68 | -3.31% | 77,610 |
| Jul 8, 2025 | 4.71 | 4.86 | 4.71 | 4.84 | 4.84 | 2.11% | 61,454 |
| Jul 7, 2025 | 5.00 | 5.04 | 4.70 | 4.74 | 4.74 | -5.95% | 75,432 |
| Jul 3, 2025 | 4.83 | 5.04 | 4.79 | 5.04 | 5.04 | 6.55% | 68,782 |
| Jul 2, 2025 | 4.63 | 4.81 | 4.60 | 4.73 | 4.73 | 2.16% | 33,814 |
| Jul 1, 2025 | 4.78 | 4.84 | 4.60 | 4.63 | 4.63 | -2.11% | 79,169 |
| Jun 30, 2025 | 4.40 | 4.81 | 4.35 | 4.73 | 4.73 | 7.50% | 102,266 |
| Jun 27, 2025 | 4.60 | 4.64 | 4.30 | 4.40 | 4.40 | -5.17% | 154,096 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.56 | 4.64 | 4.64 | -1.90% | 51,273 |
| Jun 25, 2025 | 4.83 | 4.94 | 4.56 | 4.73 | 4.73 | -1.46% | 101,505 |
| Jun 24, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 143,459 |