Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
2.850
-0.180 (-5.94%)
At close: Dec 5, 2025, 4:00 PM EST
2.910
+0.060 (2.11%)
After-hours: Dec 5, 2025, 7:12 PM EST
Senstar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 136,217 |
| 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% | 87,448 |
| Nov 28, 2025 | 3.75 | 3.93 | 3.75 | 3.89 | 3.89 | 8.66% | 56,834 |
| Nov 26, 2025 | 3.86 | 3.91 | 3.50 | 3.58 | 3.58 | -18.26% | 177,809 |
| Nov 25, 2025 | 4.50 | 4.51 | 4.27 | 4.38 | 4.38 | 1.04% | 77,460 |
| 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 |
| Oct 10, 2025 | 4.78 | 4.80 | 4.52 | 4.69 | 4.69 | -1.88% | 22,770 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.55 | 4.78 | 4.78 | -0.62% | 36,929 |
| Oct 8, 2025 | 4.60 | 4.87 | 4.40 | 4.81 | 4.81 | 4.11% | 85,120 |
| Oct 7, 2025 | 4.64 | 4.71 | 4.51 | 4.62 | 4.62 | -0.32% | 55,644 |
| Oct 6, 2025 | 4.69 | 4.74 | 4.54 | 4.64 | 4.64 | -1.17% | 35,556 |
| Oct 3, 2025 | 4.75 | 4.81 | 4.59 | 4.69 | 4.69 | -2.49% | 24,723 |
| Oct 2, 2025 | 4.88 | 4.98 | 4.70 | 4.81 | 4.81 | -2.43% | 29,351 |
| Oct 1, 2025 | 5.00 | 5.03 | 4.76 | 4.93 | 4.93 | -1.20% | 40,676 |
| Sep 30, 2025 | 4.98 | 5.05 | 4.86 | 4.99 | 4.99 | 0.20% | 78,561 |
| Sep 29, 2025 | 4.85 | 4.98 | 4.75 | 4.98 | 4.98 | 2.26% | 47,305 |
| Sep 26, 2025 | 4.84 | 4.94 | 4.60 | 4.87 | 4.87 | 1.46% | 63,298 |
| Sep 25, 2025 | 4.79 | 4.80 | 4.65 | 4.80 | 4.80 | 0.21% | 48,720 |
| Sep 24, 2025 | 4.39 | 4.87 | 4.39 | 4.79 | 4.79 | 8.86% | 106,988 |
| Sep 23, 2025 | 4.52 | 4.55 | 4.39 | 4.40 | 4.40 | 2.56% | 17,470 |
| Sep 22, 2025 | 4.49 | 4.59 | 4.29 | 4.29 | 4.29 | -4.45% | 31,167 |
| Sep 19, 2025 | 4.27 | 4.51 | 4.27 | 4.49 | 4.49 | 5.90% | 37,162 |
| Sep 18, 2025 | 4.20 | 4.38 | 4.20 | 4.24 | 4.24 | -0.24% | 24,270 |
| Sep 17, 2025 | 4.40 | 4.44 | 4.22 | 4.25 | 4.25 | -3.19% | 34,782 |
| Sep 16, 2025 | 4.52 | 4.52 | 4.25 | 4.39 | 4.39 | -1.13% | 61,797 |
| Sep 15, 2025 | 4.59 | 4.64 | 4.43 | 4.44 | 4.44 | -1.77% | 21,553 |
| Sep 12, 2025 | 4.51 | 4.64 | 4.42 | 4.52 | 4.52 | 0.44% | 18,323 |
| Sep 11, 2025 | 4.59 | 4.74 | 4.49 | 4.50 | 4.50 | -1.53% | 37,745 |
| Sep 10, 2025 | 4.49 | 4.60 | 4.42 | 4.57 | 4.57 | 3.39% | 28,913 |
| Sep 9, 2025 | 4.38 | 4.50 | 4.26 | 4.42 | 4.42 | 2.31% | 119,547 |
| Sep 8, 2025 | 4.33 | 4.40 | 4.27 | 4.32 | 4.32 | -2.04% | 26,253 |
| Sep 5, 2025 | 4.35 | 4.54 | 4.26 | 4.41 | 4.41 | 3.28% | 18,181 |
| Sep 4, 2025 | 4.35 | 4.43 | 4.25 | 4.27 | 4.27 | -3.61% | 35,423 |
| Sep 3, 2025 | 4.44 | 4.52 | 4.33 | 4.43 | 4.43 | -1.23% | 16,054 |
| Sep 2, 2025 | 4.41 | 4.51 | 4.35 | 4.49 | 4.49 | -0.33% | 21,493 |
| Aug 29, 2025 | 4.62 | 4.62 | 4.45 | 4.50 | 4.50 | -1.85% | 32,990 |
| Aug 28, 2025 | 4.55 | 4.63 | 4.43 | 4.59 | 4.59 | 1.89% | 16,942 |
| Aug 27, 2025 | 4.41 | 4.61 | 4.37 | 4.50 | 4.50 | 0.90% | 63,269 |
| Aug 26, 2025 | 4.85 | 4.95 | 4.38 | 4.46 | 4.46 | -3.88% | 307,037 |
| Aug 25, 2025 | 4.29 | 4.65 | 4.29 | 4.64 | 4.64 | 6.42% | 173,989 |
| Aug 22, 2025 | 4.35 | 4.40 | 4.23 | 4.36 | 4.36 | 0.23% | 28,795 |
| Aug 21, 2025 | 4.27 | 4.40 | 4.24 | 4.35 | 4.35 | 2.11% | 27,360 |
| Aug 20, 2025 | 4.35 | 4.39 | 4.10 | 4.26 | 4.26 | -1.39% | 41,846 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -1.59% | 47,826 |
| Aug 18, 2025 | 4.30 | 4.43 | 4.23 | 4.39 | 4.39 | 2.33% | 31,451 |
| Aug 15, 2025 | 4.21 | 4.36 | 4.20 | 4.29 | 4.29 | 0.94% | 16,795 |
| Aug 14, 2025 | 4.32 | 4.37 | 4.25 | 4.25 | 4.25 | -1.39% | 10,478 |
| Aug 13, 2025 | 4.14 | 4.40 | 4.10 | 4.31 | 4.31 | 5.38% | 56,531 |
| Aug 12, 2025 | 4.05 | 4.20 | 4.01 | 4.09 | 4.09 | 2.00% | 41,321 |
| Aug 11, 2025 | 4.06 | 4.15 | 3.91 | 4.01 | 4.01 | -1.72% | 44,167 |
| Aug 8, 2025 | 4.21 | 4.25 | 4.05 | 4.08 | 4.08 | -4.00% | 20,655 |
| Aug 7, 2025 | 4.17 | 4.39 | 4.10 | 4.25 | 4.25 | 2.66% | 44,708 |
| Aug 6, 2025 | 4.33 | 4.38 | 4.02 | 4.14 | 4.14 | -3.04% | 79,325 |
| Aug 5, 2025 | 4.44 | 4.44 | 4.25 | 4.27 | 4.27 | -3.83% | 15,451 |
| Aug 4, 2025 | 4.45 | 4.49 | 4.31 | 4.44 | 4.44 | 3.98% | 34,336 |
| Aug 1, 2025 | 4.25 | 4.35 | 4.14 | 4.27 | 4.27 | -2.51% | 55,538 |
| Jul 31, 2025 | 4.53 | 4.62 | 4.25 | 4.38 | 4.38 | -3.52% | 79,774 |
| Jul 30, 2025 | 4.53 | 4.64 | 4.22 | 4.54 | 4.54 | 0.22% | 26,838 |
| Jul 29, 2025 | 4.47 | 4.60 | 4.35 | 4.53 | 4.53 | 1.34% | 50,000 |
| Jul 28, 2025 | 4.43 | 4.54 | 4.28 | 4.47 | 4.47 | 0.68% | 28,894 |
| Jul 25, 2025 | 4.45 | 4.52 | 4.35 | 4.44 | 4.44 | - | 12,903 |
| Jul 24, 2025 | 4.41 | 4.47 | 4.27 | 4.44 | 4.44 | -0.67% | 26,526 |
| Jul 23, 2025 | 4.60 | 4.70 | 4.34 | 4.47 | 4.47 | -1.76% | 38,443 |
| Jul 22, 2025 | 4.33 | 4.60 | 4.29 | 4.55 | 4.55 | 5.08% | 81,202 |
| Jul 21, 2025 | 4.54 | 4.59 | 4.31 | 4.33 | 4.33 | -4.63% | 51,507 |
| Jul 18, 2025 | 4.41 | 4.74 | 4.23 | 4.54 | 4.54 | 0.89% | 126,555 |
| Jul 17, 2025 | 4.61 | 4.63 | 4.45 | 4.50 | 4.50 | -0.66% | 91,894 |