Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
3.070
+0.020 (0.66%)
Mar 9, 2026, 12:15 PM EDT - Market open
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.26 | 3.26 | 3.02 | 3.05 | 3.05 | -1.93% | 10,108 |
| Mar 5, 2026 | 3.14 | 3.36 | 3.06 | 3.11 | 3.11 | -0.64% | 43,487 |
| Mar 4, 2026 | 3.16 | 3.39 | 3.11 | 3.13 | 3.13 | -2.19% | 23,797 |
| Mar 3, 2026 | 3.41 | 3.41 | 3.20 | 3.20 | 3.20 | -1.84% | 17,107 |
| Mar 2, 2026 | 3.42 | 3.55 | 3.22 | 3.26 | 3.26 | -5.78% | 18,717 |
| Feb 27, 2026 | 3.44 | 3.49 | 3.33 | 3.46 | 3.46 | 0.58% | 51,053 |
| Feb 26, 2026 | 3.30 | 3.50 | 3.30 | 3.44 | 3.44 | 1.47% | 72,699 |
| Feb 25, 2026 | 3.30 | 3.52 | 3.28 | 3.39 | 3.39 | 1.19% | 655,930 |
| Feb 24, 2026 | 3.50 | 3.69 | 3.35 | 3.35 | 3.35 | -6.16% | 52,576 |
| Feb 23, 2026 | 3.70 | 3.80 | 3.57 | 3.57 | 3.57 | -4.80% | 25,601 |
| Feb 20, 2026 | 3.81 | 3.94 | 3.75 | 3.75 | 3.75 | -2.60% | 6,739 |
| Feb 19, 2026 | 3.98 | 4.02 | 3.85 | 3.85 | 3.85 | -3.75% | 31,711 |
| Feb 18, 2026 | 3.93 | 4.04 | 3.93 | 4.00 | 4.00 | 4.44% | 19,400 |
| Feb 17, 2026 | 3.91 | 4.00 | 3.78 | 3.83 | 3.83 | -1.79% | 32,513 |
| Feb 13, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -2.50% | 20,198 |
| Feb 12, 2026 | 4.17 | 4.44 | 3.99 | 4.00 | 4.00 | -4.53% | 15,942 |
| Feb 11, 2026 | 3.86 | 4.43 | 3.83 | 4.19 | 4.19 | 12.33% | 99,637 |
| Feb 10, 2026 | 3.87 | 4.04 | 3.73 | 3.73 | 3.73 | -4.11% | 8,201 |
| Feb 9, 2026 | 3.82 | 3.94 | 3.81 | 3.89 | 3.89 | 2.37% | 28,589 |
| Feb 6, 2026 | 3.73 | 3.87 | 3.73 | 3.80 | 3.80 | 1.88% | 24,149 |
| Feb 5, 2026 | 3.85 | 3.86 | 3.70 | 3.73 | 3.73 | -2.61% | 29,126 |
| Feb 4, 2026 | 4.01 | 4.01 | 3.71 | 3.83 | 3.83 | -1.03% | 15,362 |
| Feb 3, 2026 | 3.93 | 4.00 | 3.65 | 3.87 | 3.87 | -1.28% | 13,292 |
| Feb 2, 2026 | 4.19 | 4.24 | 3.89 | 3.92 | 3.92 | -3.92% | 36,371 |
| Jan 30, 2026 | 4.13 | 4.26 | 4.08 | 4.08 | 4.08 | -1.21% | 43,658 |
| Jan 29, 2026 | 4.32 | 4.47 | 4.12 | 4.13 | 4.13 | -4.62% | 110,849 |
| Jan 28, 2026 | 4.40 | 4.56 | 4.06 | 4.33 | 4.33 | -1.59% | 20,984 |
| Jan 27, 2026 | 4.35 | 4.55 | 4.30 | 4.40 | 4.40 | 1.38% | 23,323 |
| Jan 26, 2026 | 4.31 | 4.56 | 4.31 | 4.34 | 4.34 | 1.17% | 89,416 |
| Jan 23, 2026 | 4.40 | 4.44 | 4.20 | 4.29 | 4.29 | -1.83% | 27,759 |
| Jan 22, 2026 | 4.32 | 4.46 | 4.25 | 4.37 | 4.37 | 2.82% | 25,585 |
| Jan 21, 2026 | 4.29 | 4.31 | 4.18 | 4.25 | 4.25 | 1.67% | 27,038 |
| Jan 20, 2026 | 4.21 | 4.28 | 4.18 | 4.18 | 4.18 | -2.56% | 14,355 |
| Jan 16, 2026 | 4.39 | 4.40 | 4.27 | 4.29 | 4.29 | -0.69% | 22,739 |
| Jan 15, 2026 | 4.43 | 4.46 | 4.25 | 4.32 | 4.32 | -1.37% | 24,340 |
| Jan 14, 2026 | 4.30 | 4.52 | 4.30 | 4.38 | 4.38 | 1.15% | 36,163 |
| Jan 13, 2026 | 4.39 | 4.44 | 4.33 | 4.33 | 4.33 | -1.37% | 16,211 |
| Jan 12, 2026 | 4.39 | 4.44 | 4.35 | 4.39 | 4.39 | 1.15% | 24,882 |
| Jan 9, 2026 | 4.37 | 4.45 | 4.33 | 4.34 | 4.34 | 1.40% | 23,934 |
| Jan 8, 2026 | 4.30 | 4.40 | 4.20 | 4.28 | 4.28 | 0.47% | 60,756 |
| Jan 7, 2026 | 4.10 | 4.49 | 4.10 | 4.26 | 4.26 | 4.67% | 45,940 |
| Jan 6, 2026 | 4.48 | 4.63 | 4.04 | 4.07 | 4.07 | -10.15% | 397,081 |
| Jan 5, 2026 | 4.57 | 4.63 | 4.38 | 4.53 | 4.53 | -0.66% | 46,395 |
| Jan 2, 2026 | 4.81 | 4.84 | 4.13 | 4.56 | 4.56 | -5.59% | 34,493 |
| Dec 31, 2025 | 4.72 | 4.95 | 4.67 | 4.83 | 4.83 | 2.33% | 84,577 |
| Dec 30, 2025 | 4.68 | 4.76 | 4.65 | 4.72 | 4.72 | 3.28% | 60,083 |
| Dec 29, 2025 | 4.50 | 4.72 | 4.43 | 4.57 | 4.57 | 2.70% | 93,721 |
| Dec 26, 2025 | 4.38 | 4.54 | 4.35 | 4.45 | 4.45 | 3.49% | 29,763 |
| Dec 24, 2025 | 4.19 | 4.40 | 4.19 | 4.30 | 4.30 | 3.37% | 36,775 |
| Dec 23, 2025 | 4.10 | 4.25 | 4.08 | 4.16 | 4.16 | 2.46% | 86,096 |
| Dec 22, 2025 | 4.00 | 4.29 | 3.64 | 4.06 | 4.06 | 4.64% | 120,555 |
| Dec 19, 2025 | 3.48 | 3.98 | 3.48 | 3.88 | 3.88 | 11.17% | 94,684 |
| Dec 18, 2025 | 3.30 | 3.49 | 3.29 | 3.49 | 3.49 | 7.06% | 45,829 |
| Dec 17, 2025 | 3.27 | 3.40 | 3.23 | 3.26 | 3.26 | 0.31% | 36,533 |
| Dec 16, 2025 | 3.15 | 3.43 | 3.14 | 3.25 | 3.25 | 2.20% | 41,076 |
| Dec 15, 2025 | 3.17 | 3.29 | 3.10 | 3.18 | 3.18 | - | 48,268 |
| Dec 12, 2025 | 3.30 | 3.37 | 3.17 | 3.18 | 3.18 | -3.05% | 39,955 |
| Dec 11, 2025 | 3.36 | 3.49 | 3.22 | 3.28 | 3.28 | -1.80% | 49,453 |
| Dec 10, 2025 | 3.28 | 3.60 | 3.27 | 3.34 | 3.34 | 1.52% | 48,695 |
| Dec 9, 2025 | 3.35 | 3.44 | 3.25 | 3.29 | 3.29 | -1.20% | 50,649 |
| Dec 8, 2025 | 2.94 | 3.36 | 2.89 | 3.33 | 3.33 | 16.84% | 98,632 |
| Dec 5, 2025 | 3.13 | 3.18 | 2.75 | 2.85 | 2.85 | -5.94% | 139,394 |
| Dec 4, 2025 | 3.29 | 3.39 | 3.02 | 3.03 | 3.03 | -7.90% | 136,244 |
| Dec 3, 2025 | 3.33 | 3.53 | 3.27 | 3.29 | 3.29 | -1.50% | 27,138 |
| Dec 2, 2025 | 3.41 | 3.69 | 3.20 | 3.34 | 3.34 | -2.34% | 68,340 |
| Dec 1, 2025 | 3.80 | 3.80 | 3.34 | 3.42 | 3.42 | -12.08% | 87,453 |
| Nov 28, 2025 | 3.75 | 3.93 | 3.75 | 3.89 | 3.89 | 8.66% | 56,950 |
| Nov 26, 2025 | 3.86 | 3.91 | 3.50 | 3.58 | 3.58 | -18.26% | 178,000 |
| Nov 25, 2025 | 4.50 | 4.51 | 4.27 | 4.38 | 4.38 | 1.04% | 81,995 |
| Nov 24, 2025 | 4.46 | 4.67 | 4.21 | 4.34 | 4.34 | -1.70% | 68,377 |
| Nov 21, 2025 | 4.30 | 4.63 | 4.30 | 4.41 | 4.41 | 2.56% | 25,797 |
| Nov 20, 2025 | 4.41 | 4.68 | 4.29 | 4.30 | 4.30 | -2.49% | 26,800 |
| Nov 19, 2025 | 4.55 | 4.65 | 4.41 | 4.41 | 4.41 | -1.67% | 13,000 |
| Nov 18, 2025 | 4.62 | 4.68 | 4.28 | 4.49 | 4.49 | -2.50% | 17,768 |
| Nov 17, 2025 | 4.68 | 4.70 | 4.49 | 4.60 | 4.60 | -1.71% | 75,729 |
| Nov 14, 2025 | 4.44 | 4.69 | 4.39 | 4.68 | 4.68 | 4.23% | 62,240 |
| Nov 13, 2025 | 4.88 | 4.88 | 4.36 | 4.49 | 4.49 | -5.47% | 70,096 |
| Nov 12, 2025 | 4.78 | 4.85 | 4.58 | 4.75 | 4.75 | 0.64% | 16,917 |
| Nov 11, 2025 | 4.51 | 4.79 | 4.51 | 4.72 | 4.72 | 2.61% | 13,732 |
| Nov 10, 2025 | 4.50 | 4.65 | 4.48 | 4.60 | 4.60 | 3.14% | 25,976 |
| Nov 7, 2025 | 4.34 | 4.68 | 4.28 | 4.46 | 4.46 | -1.11% | 44,657 |
| Nov 6, 2025 | 4.60 | 4.65 | 4.30 | 4.51 | 4.51 | -1.96% | 45,271 |
| Nov 5, 2025 | 4.77 | 4.90 | 4.60 | 4.60 | 4.60 | -4.56% | 23,339 |
| Nov 4, 2025 | 4.86 | 4.90 | 4.66 | 4.82 | 4.82 | -0.82% | 27,820 |
| Nov 3, 2025 | 4.88 | 4.99 | 4.86 | 4.86 | 4.86 | -1.02% | 24,825 |
| Oct 31, 2025 | 4.85 | 5.05 | 4.83 | 4.91 | 4.91 | 1.03% | 18,173 |
| Oct 30, 2025 | 4.83 | 4.99 | 4.75 | 4.86 | 4.86 | 1.89% | 25,040 |
| Oct 29, 2025 | 4.85 | 4.91 | 4.77 | 4.77 | 4.77 | -0.83% | 19,878 |
| Oct 28, 2025 | 4.90 | 5.07 | 4.75 | 4.81 | 4.81 | -1.03% | 25,191 |
| Oct 27, 2025 | 4.91 | 5.05 | 4.75 | 4.86 | 4.86 | -0.82% | 96,647 |
| Oct 24, 2025 | 4.93 | 5.10 | 4.75 | 4.90 | 4.90 | -1.61% | 55,466 |
| Oct 23, 2025 | 5.34 | 5.34 | 4.89 | 4.98 | 4.98 | -6.04% | 81,617 |
| Oct 22, 2025 | 5.06 | 5.31 | 4.91 | 5.30 | 5.30 | 5.37% | 230,213 |
| Oct 21, 2025 | 4.38 | 5.05 | 4.33 | 5.03 | 5.03 | 13.93% | 131,510 |
| Oct 20, 2025 | 4.46 | 4.47 | 4.32 | 4.42 | 4.42 | 0.11% | 17,263 |
| Oct 17, 2025 | 4.26 | 4.49 | 4.26 | 4.41 | 4.41 | 3.04% | 44,793 |
| Oct 16, 2025 | 4.73 | 4.73 | 4.24 | 4.28 | 4.28 | -3.17% | 42,435 |
| Oct 15, 2025 | 4.52 | 4.68 | 4.35 | 4.42 | 4.42 | -2.75% | 95,855 |
| Oct 14, 2025 | 4.55 | 4.76 | 4.52 | 4.55 | 4.55 | -1.20% | 51,483 |
| Oct 13, 2025 | 4.68 | 4.78 | 4.55 | 4.60 | 4.60 | -1.92% | 24,880 |