Senstar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,054
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%	16,843
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	-	28,095
Jul 9, 2026	1.81	2.00	1.75	1.81	1.81	-2.16%	45,124
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%	60,305
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
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