Senstar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	2.98	3.05	2.94	2.97	2.97	1.02%	361,541
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	-	10,372
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%	29,012
Apr 7, 2026	2.93	3.11	2.91	2.96	2.96	1.72%	17,681
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