Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
2.800
-0.010 (-0.35%)
Apr 29, 2026, 12:29 PM EDT - Market open
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.71 | 2.81 | 2.71 | 2.81 | - | - | 20,794 |
| Apr 28, 2026 | 2.81 | 2.92 | 2.73 | 2.81 | 2.81 | -2.40% | 20,074 |
| Apr 27, 2026 | 2.86 | 3.05 | 2.84 | 2.88 | 2.88 | -4.03% | 16,031 |
| Apr 24, 2026 | 3.00 | 3.02 | 2.90 | 3.00 | 3.00 | -1.64% | 5,887 |
| Apr 23, 2026 | 3.00 | 3.07 | 2.87 | 3.05 | 3.05 | 1.33% | 27,105 |
| Apr 22, 2026 | 3.05 | 3.07 | 2.98 | 3.01 | 3.01 | -0.66% | 3,901 |
| Apr 21, 2026 | 3.03 | 3.04 | 2.97 | 3.03 | 3.03 | 0.66% | 10,685 |
| Apr 20, 2026 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 2.73% | 6,572 |
| Apr 17, 2026 | 3.00 | 3.00 | 2.89 | 2.93 | 2.93 | -1.35% | 20,350 |
| Apr 16, 2026 | 2.98 | 3.05 | 2.94 | 2.97 | 2.97 | 1.02% | 361,491 |
| Apr 15, 2026 | 2.94 | 3.09 | 2.77 | 2.94 | 2.94 | - | 34,104 |
| Apr 14, 2026 | 3.01 | 3.10 | 2.94 | 2.94 | 2.94 | -0.68% | 21,076 |
| Apr 13, 2026 | 2.99 | 3.04 | 2.95 | 2.96 | 2.96 | -2.63% | 12,479 |
| Apr 10, 2026 | 3.03 | 3.10 | 3.03 | 3.04 | 3.04 | - | 10,281 |
| Apr 9, 2026 | 2.98 | 3.10 | 2.97 | 3.04 | 3.04 | -0.33% | 5,204 |
| Apr 8, 2026 | 2.93 | 3.23 | 2.93 | 3.05 | 3.05 | 3.04% | 28,998 |
| Apr 7, 2026 | 2.93 | 3.11 | 2.91 | 2.96 | 2.96 | 1.72% | 17,621 |
| Apr 6, 2026 | 3.00 | 3.02 | 2.91 | 2.91 | 2.91 | -1.36% | 78,365 |
| Apr 2, 2026 | 3.04 | 3.05 | 2.95 | 2.95 | 2.95 | 0.34% | 11,032 |
| Apr 1, 2026 | 2.97 | 3.09 | 2.94 | 2.94 | 2.94 | -2.97% | 44,378 |
| Mar 31, 2026 | 3.00 | 3.05 | 2.90 | 3.03 | 3.03 | 2.54% | 18,935 |
| Mar 30, 2026 | 2.83 | 3.00 | 2.82 | 2.96 | 2.96 | 5.16% | 49,705 |
| Mar 27, 2026 | 2.91 | 3.00 | 2.81 | 2.81 | 2.81 | -3.44% | 53,898 |
| Mar 26, 2026 | 2.97 | 2.98 | 2.83 | 2.91 | 2.91 | -2.35% | 11,590 |
| Mar 25, 2026 | 3.02 | 3.16 | 2.96 | 2.98 | 2.98 | 0.34% | 14,099 |
| Mar 24, 2026 | 2.95 | 3.08 | 2.84 | 2.97 | 2.97 | 0.68% | 8,493 |
| Mar 23, 2026 | 2.95 | 3.03 | 2.82 | 2.95 | 2.95 | -0.67% | 27,458 |
| Mar 20, 2026 | 3.03 | 3.08 | 2.97 | 2.97 | 2.97 | -1.66% | 3,054 |
| Mar 19, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 10,479 |
| Mar 18, 2026 | 3.04 | 3.12 | 3.03 | 3.04 | 3.04 | - | 9,462 |
| Mar 17, 2026 | 3.06 | 3.30 | 3.04 | 3.04 | 3.04 | -0.65% | 9,119 |
| Mar 16, 2026 | 3.05 | 3.20 | 3.05 | 3.06 | 3.06 | -0.97% | 11,639 |
| Mar 13, 2026 | 3.04 | 3.19 | 3.04 | 3.09 | 3.09 | 0.98% | 8,118 |
| Mar 12, 2026 | 3.08 | 3.15 | 3.04 | 3.06 | 3.06 | -0.97% | 18,822 |
| Mar 11, 2026 | 3.15 | 3.16 | 3.06 | 3.09 | 3.09 | -1.28% | 15,188 |
| Mar 10, 2026 | 3.09 | 3.34 | 3.03 | 3.13 | 3.13 | 3.64% | 8,188 |
| Mar 9, 2026 | 3.00 | 3.09 | 2.97 | 3.02 | 3.02 | -0.98% | 13,376 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.02 | 3.05 | 3.05 | -1.93% | 10,108 |
| Mar 5, 2026 | 3.14 | 3.36 | 3.06 | 3.11 | 3.11 | -0.64% | 43,487 |
| Mar 4, 2026 | 3.16 | 3.39 | 3.11 | 3.13 | 3.13 | -2.19% | 23,797 |
| Mar 3, 2026 | 3.41 | 3.41 | 3.20 | 3.20 | 3.20 | -1.84% | 17,107 |
| Mar 2, 2026 | 3.42 | 3.55 | 3.22 | 3.26 | 3.26 | -5.78% | 18,717 |
| Feb 27, 2026 | 3.44 | 3.49 | 3.33 | 3.46 | 3.46 | 0.58% | 51,053 |
| Feb 26, 2026 | 3.30 | 3.50 | 3.30 | 3.44 | 3.44 | 1.47% | 72,699 |
| Feb 25, 2026 | 3.30 | 3.52 | 3.28 | 3.39 | 3.39 | 1.19% | 655,930 |
| Feb 24, 2026 | 3.50 | 3.69 | 3.35 | 3.35 | 3.35 | -6.16% | 52,576 |
| Feb 23, 2026 | 3.70 | 3.80 | 3.57 | 3.57 | 3.57 | -4.80% | 25,601 |
| Feb 20, 2026 | 3.81 | 3.94 | 3.75 | 3.75 | 3.75 | -2.60% | 6,739 |
| Feb 19, 2026 | 3.98 | 4.02 | 3.85 | 3.85 | 3.85 | -3.75% | 31,711 |
| Feb 18, 2026 | 3.93 | 4.04 | 3.93 | 4.00 | 4.00 | 4.44% | 19,400 |