Senstar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	1.99	2.03	1.94	1.98	-	1.02%	13,207
Jun 26, 2026	1.95	2.08	1.95	1.96	1.96	-2.00%	13,575
Jun 25, 2026	2.02	2.05	1.91	2.00	2.00	-1.96%	58,825
Jun 24, 2026	2.04	2.11	2.04	2.04	2.04	-	5,462
Jun 23, 2026	2.01	2.08	2.00	2.04	2.04	0.49%	14,159
Jun 22, 2026	2.25	2.26	1.99	2.03	2.03	-8.56%	97,027
Jun 18, 2026	2.36	2.55	2.21	2.22	2.22	-3.48%	47,702
Jun 17, 2026	2.36	2.46	2.29	2.30	2.30	-4.56%	29,832
Jun 16, 2026	2.41	2.45	2.30	2.41	2.41	-	18,571
Jun 15, 2026	2.50	2.52	2.30	2.41	2.41	-1.63%	24,597
Jun 12, 2026	2.45	2.50	2.39	2.45	2.45	0.82%	26,782
Jun 11, 2026	2.41	2.64	2.40	2.43	2.43	-1.82%	30,297
Jun 10, 2026	2.44	2.50	2.44	2.48	2.48	0.10%	8,146
Jun 9, 2026	2.51	2.58	2.40	2.47	2.47	-3.04%	39,660
Jun 8, 2026	2.47	2.65	2.45	2.55	2.55	2.82%	16,092
Jun 5, 2026	2.60	2.60	2.48	2.48	2.48	-4.62%	56,414
Jun 4, 2026	2.68	2.68	2.59	2.60	2.60	-4.60%	9,023
Jun 3, 2026	2.67	2.73	2.60	2.73	2.73	2.08%	6,168
Jun 2, 2026	2.75	2.75	2.66	2.67	2.67	-	3,363
Jun 1, 2026	2.77	2.84	2.65	2.67	2.67	-3.61%	5,969
May 29, 2026	2.65	2.81	2.65	2.77	2.77	5.32%	44,871
May 28, 2026	2.60	2.75	2.60	2.63	2.63	0.77%	5,022
May 27, 2026	2.70	2.70	2.51	2.61	2.61	-4.40%	472,958
May 26, 2026	2.78	2.80	2.66	2.73	2.73	-2.15%	6,369
May 22, 2026	2.70	2.84	2.70	2.79	2.79	3.47%	15,193
May 21, 2026	2.70	2.70	2.70	2.70	2.70	1.22%	1,465
May 20, 2026	2.62	2.72	2.62	2.66	2.66	0.91%	1,388
May 19, 2026	2.61	2.68	2.61	2.64	2.64	-0.38%	7,225
May 18, 2026	2.67	2.70	2.60	2.65	2.65	1.92%	27,004
May 15, 2026	2.68	2.90	2.60	2.60	2.60	-4.76%	55,573
May 14, 2026	2.80	2.82	2.63	2.73	2.73	-1.44%	19,788
May 13, 2026	2.71	2.78	2.71	2.77	2.77	2.97%	14,122
May 12, 2026	2.63	2.71	2.54	2.69	2.69	2.28%	17,719
May 11, 2026	2.69	2.71	2.63	2.63	2.63	-0.38%	12,803
May 8, 2026	2.67	2.83	2.64	2.64	2.64	-2.22%	10,115
May 7, 2026	2.68	2.85	2.64	2.70	2.70	-1.10%	12,258
May 6, 2026	2.71	2.79	2.64	2.73	2.73	-0.36%	20,964
May 5, 2026	2.71	2.78	2.68	2.74	2.74	-0.36%	8,227
May 4, 2026	2.75	2.91	2.64	2.75	2.75	-0.18%	20,343
May 1, 2026	2.74	2.86	2.71	2.76	2.76	0.18%	7,899
Apr 30, 2026	2.71	2.75	2.71	2.75	2.75	-1.08%	3,415
Apr 29, 2026	2.71	2.85	2.71	2.78	2.78	-1.07%	37,192
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%	3,902
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%	20,375