Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
1.640
+0.340 (26.15%)
Nov 6, 2026, 11:23 AM EST - Market open
Senstar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.60 | 1.65 | 1.52 | 1.64 | 1.64 | 26.15% | 976,512 |
| Nov 5, 2026 | 1.42 | 1.42 | 1.28 | 1.30 | 1.30 | -10.03% | 108,554 |
| Nov 4, 2026 | 1.44 | 1.50 | 1.42 | 1.45 | 1.45 | -1.70% | 48,296 |
| Nov 3, 2026 | 1.59 | 1.59 | 1.41 | 1.47 | 1.47 | -5.77% | 70,351 |
| Nov 2, 2026 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | - | 16,418 |
| Oct 30, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -5.45% | 3,025 |
| Oct 29, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 2.48% | 11,450 |
| Oct 28, 2026 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | 3.21% | 17,508 |
| Oct 27, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 4.70% | 3,853 |
| Oct 26, 2026 | 1.39 | 1.55 | 1.39 | 1.49 | 1.49 | 7.19% | 23,769 |
| Oct 23, 2026 | 1.37 | 1.44 | 1.36 | 1.39 | 1.39 | 3.73% | 19,027 |
| Oct 22, 2026 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -7.59% | 49,003 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 7,022 |
| Oct 20, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 1,733 |
| Oct 19, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | - | 8,542 |
| Oct 16, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | 1.43% | 19,225 |
| Oct 15, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | - | 14,097 |
| Oct 14, 2026 | 1.45 | 1.55 | 1.40 | 1.40 | 1.40 | -2.10% | 40,727 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 16,498 |
| Oct 12, 2026 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -4.61% | 40,104 |
| Oct 9, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.94% | 15,569 |
| Oct 8, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 3,305 |
| Oct 7, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 1,593 |
| Oct 6, 2026 | 1.49 | 1.65 | 1.49 | 1.54 | 1.54 | -0.65% | 10,224 |
| Oct 5, 2026 | 1.51 | 1.67 | 1.51 | 1.55 | 1.55 | 0.65% | 24,195 |
| Oct 2, 2026 | 1.54 | 1.58 | 1.49 | 1.54 | 1.54 | - | 5,749 |
| Oct 1, 2026 | 1.62 | 1.66 | 1.54 | 1.54 | 1.54 | -4.94% | 14,138 |
| Sep 30, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 4,277 |
| Sep 29, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.44% | 5,206 |
| Sep 28, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 1.86% | 6,028 |
| Sep 25, 2026 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 16,326 |
| Sep 24, 2026 | 1.52 | 1.62 | 1.52 | 1.60 | 1.60 | 4.07% | 7,826 |
| Sep 23, 2026 | 1.48 | 1.63 | 1.45 | 1.54 | 1.54 | 3.19% | 54,749 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.43 | 1.49 | 1.49 | -8.59% | 45,239 |
| Sep 21, 2026 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | - | 12,999 |
| Sep 18, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 2.19% | 1,225 |
| Sep 17, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 2.24% | 8,282 |
| Sep 16, 2026 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | - | 7,061 |
| Sep 15, 2026 | 1.63 | 1.66 | 1.55 | 1.56 | 1.56 | -6.02% | 14,424 |
| Sep 14, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 21,736 |
| Sep 11, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 5,525 |
| Sep 10, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 2.47% | 1,351 |
| Sep 9, 2026 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -3.57% | 5,603 |
| Sep 8, 2026 | 1.67 | 1.74 | 1.64 | 1.68 | 1.68 | 1.20% | 3,996 |
| Sep 4, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -3.49% | 1,055 |
| Sep 3, 2026 | 1.77 | 1.77 | 1.64 | 1.72 | 1.72 | 1.18% | 4,054 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | 1.94% | 4,432 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -5.24% | 1,447 |
| Aug 31, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.76 | 7.32% | 14,430 |
| Aug 28, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -4.09% | 4,036 |