Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
2.890
+0.360 (14.23%)
At close: Nov 20, 2024, 4:00 PM
3.090
+0.200 (6.92%)
Pre-market: Nov 21, 2024, 7:00 AM EST
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.52 | 2.95 | 2.41 | 2.89 | 2.89 | 14.23% | 135,709 |
| Nov 19, 2024 | 2.75 | 2.77 | 2.50 | 2.53 | 2.53 | -6.30% | 108,222 |
| Nov 18, 2024 | 2.70 | 3.15 | 2.70 | 2.70 | 2.70 | 2.66% | 308,331 |
| Nov 15, 2024 | 2.35 | 2.64 | 2.26 | 2.63 | 2.63 | 10.04% | 192,490 |
| Nov 14, 2024 | 2.24 | 2.48 | 2.24 | 2.39 | 2.39 | 2.14% | 155,532 |
| Nov 13, 2024 | 2.48 | 2.50 | 2.30 | 2.34 | 2.34 | 4.46% | 210,658 |
| Nov 12, 2024 | 1.70 | 2.34 | 1.70 | 2.24 | 2.24 | 28.74% | 703,163 |
| Nov 11, 2024 | 1.56 | 1.74 | 1.56 | 1.74 | 1.74 | 10.83% | 149,911 |
| Nov 8, 2024 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 18,737 |
| Nov 7, 2024 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | -0.32% | 6,660 |
| Nov 6, 2024 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | -0.63% | 19,091 |
| Nov 5, 2024 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 24,898 |
| Nov 4, 2024 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 3.57% | 75,735 |
| Nov 1, 2024 | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | 4.05% | 56,290 |
| Oct 31, 2024 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 5,332 |
| Oct 30, 2024 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 6,333 |
| Oct 29, 2024 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 2.74% | 13,874 |
| Oct 28, 2024 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -1.68% | 8,436 |
| Oct 25, 2024 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.34% | 6,975 |
| Oct 24, 2024 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 1,675 |
| Oct 23, 2024 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 3,430 |
| Oct 22, 2024 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 16,267 |
| Oct 21, 2024 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.96% | 1,404 |
| Oct 18, 2024 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | -1.29% | 12,073 |
| Oct 17, 2024 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 1.31% | 13,731 |
| Oct 16, 2024 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | - | 11,415 |
| Oct 15, 2024 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 10,865 |
| Oct 14, 2024 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 2,637 |
| Oct 11, 2024 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 9,652 |
| Oct 10, 2024 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 24,127 |
| Oct 9, 2024 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 10,664 |
| Oct 8, 2024 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | - | 11,077 |
| Oct 7, 2024 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 13,691 |
| Oct 4, 2024 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 18,123 |
| Oct 3, 2024 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 8,964 |
| Oct 2, 2024 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -2.50% | 16,973 |
| Oct 1, 2024 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 13,593 |
| Sep 30, 2024 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | -0.50% | 6,413 |
| Sep 27, 2024 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.06% | 7,556 |
| Sep 26, 2024 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.44% | 1,219 |
| Sep 25, 2024 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 2,345 |
| Sep 24, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.19% | 22,762 |
| Sep 23, 2024 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.57% | 3,207 |
| Sep 20, 2024 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 6,994 |
| Sep 19, 2024 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 2,842 |
| Sep 18, 2024 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 11,763 |
| Sep 17, 2024 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -1.25% | 7,310 |
| Sep 16, 2024 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 4,053 |
| Sep 13, 2024 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 980 |
| Sep 12, 2024 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.13% | 5,537 |
| Sep 11, 2024 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.54% | 1,646 |
| Sep 10, 2024 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 444 |
| Sep 9, 2024 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 9,873 |
| Sep 6, 2024 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.23% | 1,083 |
| Sep 5, 2024 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | 0.62% | 946 |
| Sep 4, 2024 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 2,285 |
| Sep 3, 2024 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 0.19% | 5,134 |
| Aug 30, 2024 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -3.23% | 4,807 |
| Aug 29, 2024 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | -1.12% | 11,428 |
| Aug 28, 2024 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -2.03% | 6,482 |
| Aug 27, 2024 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.58% | 32,432 |
| Aug 26, 2024 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -0.29% | 60,732 |
| Aug 23, 2024 | 1.63 | 1.74 | 1.63 | 1.74 | 1.74 | - | 22,970 |
| Aug 22, 2024 | 1.72 | 1.74 | 1.60 | 1.74 | 1.74 | - | 64,244 |
| Aug 21, 2024 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 20,563 |
| Aug 20, 2024 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 2,717 |
| Aug 19, 2024 | 1.71 | 1.74 | 1.65 | 1.73 | 1.73 | -0.57% | 20,853 |
| Aug 16, 2024 | 1.72 | 1.75 | 1.66 | 1.74 | 1.74 | 2.35% | 193,336 |
| Aug 15, 2024 | 1.64 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 6,171 |
| Aug 14, 2024 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 11,547 |
| Aug 13, 2024 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.32% | 3,662 |
| Aug 12, 2024 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.90% | 6,497 |
| Aug 9, 2024 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.82% | 10,169 |
| Aug 8, 2024 | 1.55 | 1.65 | 1.54 | 1.59 | 1.59 | 1.92% | 13,731 |
| Aug 7, 2024 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 3,793 |
| Aug 6, 2024 | 1.60 | 1.63 | 1.52 | 1.59 | 1.59 | -4.22% | 10,091 |
| Aug 5, 2024 | 1.60 | 1.66 | 1.51 | 1.66 | 1.66 | 1.59% | 12,781 |
| Aug 2, 2024 | 1.61 | 1.71 | 1.61 | 1.63 | 1.63 | -3.88% | 5,316 |
| Aug 1, 2024 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 6,111 |
| Jul 31, 2024 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 2,064 |
| Jul 30, 2024 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -0.30% | 16,153 |
| Jul 29, 2024 | 1.59 | 1.70 | 1.59 | 1.67 | 1.67 | 0.60% | 23,384 |
| Jul 26, 2024 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.91% | 1,705 |
| Jul 25, 2024 | 1.62 | 1.66 | 1.50 | 1.64 | 1.64 | -0.61% | 27,727 |
| Jul 24, 2024 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 46,317 |
| Jul 23, 2024 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | - | 6,778 |
| Jul 22, 2024 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 11,623 |
| Jul 19, 2024 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.22% | 2,325 |
| Jul 18, 2024 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 7,180 |
| Jul 17, 2024 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | 1.24% | 6,765 |
| Jul 16, 2024 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -2.42% | 20,255 |
| Jul 15, 2024 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.79% | 24,241 |
| Jul 12, 2024 | 1.68 | 1.73 | 1.64 | 1.68 | 1.68 | -0.59% | 4,354 |
| Jul 11, 2024 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 2,924 |
| Jul 10, 2024 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 24,353 |
| Jul 9, 2024 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -1.15% | 3,756 |
| Jul 8, 2024 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -3.33% | 6,236 |
| Jul 5, 2024 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -1.91% | 3,356 |
| Jul 3, 2024 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.05% | 5,236 |
| Jul 2, 2024 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -1.93% | 9,451 |