Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
2.640
-0.010 (-0.38%)
May 19, 2026, 4:00 PM EDT - Market closed
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |