Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
1.490
-0.140 (-8.59%)
At close: Sep 22, 2026, 4:00 PM EDT
1.490
0.00 (0.00%)
After-hours: Sep 22, 2026, 5:49 PM EDT
Senstar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.61 | 1.61 | 1.43 | 1.49 | 1.49 | -8.59% | 45,062 |
| 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% | 1,224 |
| Sep 17, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 2.24% | 8,281 |
| 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% | 14,423 |
| Sep 14, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 21,735 |
| 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% | 3,994 |
| 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% | 4,037 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | 1.94% | 4,431 |
| 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 |