Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
1.700
+0.032 (1.94%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Senstar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.68 | 1.74 | 1.66 | 1.70 | - | 1.94% | 4,417 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -5.24% | 1,445 |
| Aug 31, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.76 | 7.32% | 14,429 |
| Aug 28, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -4.09% | 4,035 |
| Aug 27, 2026 | 1.73 | 1.74 | 1.59 | 1.71 | 1.71 | -1.16% | 26,627 |
| Aug 26, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 6,443 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 15,541 |
| Aug 24, 2026 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 2.86% | 9,025 |
| Aug 21, 2026 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | 2.34% | 23,833 |
| Aug 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 546 |
| Aug 19, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.01% | 3,518 |
| Aug 18, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 0.29% | 7,923 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -5.43% | 10,139 |
| Aug 14, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | 5,879 |
| Aug 13, 2026 | 1.85 | 2.02 | 1.80 | 1.84 | 1.84 | -0.81% | 13,147 |
| Aug 12, 2026 | 1.87 | 1.90 | 1.76 | 1.86 | 1.86 | -3.39% | 2,636 |
| Aug 11, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 6.08% | 7,998 |
| Aug 10, 2026 | 1.86 | 1.86 | 1.74 | 1.81 | 1.81 | -2.16% | 5,173 |
| Aug 7, 2026 | 1.86 | 1.86 | 1.72 | 1.85 | 1.85 | -0.77% | 8,856 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -5.84% | 4,749 |
| Aug 5, 2026 | 2.06 | 2.06 | 1.92 | 1.98 | 1.98 | -3.88% | 8,980 |
| Aug 4, 2026 | 1.87 | 2.06 | 1.74 | 2.06 | 2.06 | 10.16% | 27,472 |
| Aug 3, 2026 | 1.70 | 1.98 | 1.70 | 1.87 | 1.87 | 14.72% | 28,258 |
| Jul 31, 2026 | 1.73 | 1.74 | 1.63 | 1.63 | 1.63 | -6.32% | 3,711 |
| Jul 30, 2026 | 1.64 | 1.76 | 1.64 | 1.74 | 1.74 | 3.57% | 9,467 |
| Jul 29, 2026 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | -3.45% | 15,262 |
| Jul 28, 2026 | 1.74 | 1.77 | 1.62 | 1.74 | 1.74 | -1.69% | 15,924 |
| Jul 27, 2026 | 1.64 | 1.79 | 1.64 | 1.77 | 1.77 | 0.57% | 8,509 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.76 | 1.76 | 1.76 | -1.12% | 8,950 |
| Jul 23, 2026 | 1.70 | 1.84 | 1.63 | 1.78 | 1.78 | 3.49% | 35,142 |
| Jul 22, 2026 | 1.64 | 1.74 | 1.60 | 1.72 | 1.72 | 1.18% | 24,723 |
| Jul 21, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 3.66% | 7,789 |
| Jul 20, 2026 | 1.72 | 1.86 | 1.64 | 1.64 | 1.64 | -5.20% | 7,180 |
| Jul 17, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 2,718 |
| Jul 16, 2026 | 1.84 | 1.85 | 1.72 | 1.74 | 1.74 | -5.95% | 17,174 |
| Jul 15, 2026 | 1.80 | 1.89 | 1.77 | 1.85 | 1.85 | 3.35% | 16,854 |
| Jul 14, 2026 | 1.87 | 1.91 | 1.78 | 1.79 | 1.79 | -0.56% | 10,136 |
| Jul 13, 2026 | 1.80 | 1.87 | 1.76 | 1.80 | 1.80 | -0.55% | 31,582 |
| Jul 10, 2026 | 1.86 | 1.89 | 1.74 | 1.81 | 1.81 | - | 28,105 |
| Jul 9, 2026 | 1.81 | 2.00 | 1.75 | 1.81 | 1.81 | -2.16% | 45,528 |
| Jul 8, 2026 | 1.82 | 1.91 | 1.76 | 1.85 | 1.85 | -1.60% | 32,301 |
| Jul 7, 2026 | 1.89 | 1.93 | 1.86 | 1.88 | 1.88 | -2.59% | 10,355 |
| Jul 6, 2026 | 1.91 | 1.96 | 1.71 | 1.93 | 1.93 | 1.58% | 18,970 |
| Jul 2, 2026 | 1.97 | 1.97 | 1.89 | 1.90 | 1.90 | -3.55% | 60,322 |
| Jul 1, 2026 | 1.99 | 2.09 | 1.92 | 1.97 | 1.97 | 2.07% | 5,538 |
| Jun 30, 2026 | 1.94 | 2.02 | 1.89 | 1.93 | 1.93 | 0.52% | 27,810 |
| Jun 29, 2026 | 1.99 | 2.03 | 1.92 | 1.92 | 1.92 | -2.04% | 19,798 |
| 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 |