Skip to main content
Senstar Technologies Corporation (SNT)
NASDAQ: SNT · Real-Time Price · USD
2.025
+0.025 (1.25%)
At close: Jun 26, 2026, 4:00 PM EDT
1.960
-0.065 (-3.21%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Senstar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.952.081.951.961.96-2.00%13,575
Jun 25, 20262.022.051.912.002.00-1.96%58,825
Jun 24, 20262.042.112.042.042.04-5,462
Jun 23, 20262.012.082.002.042.040.49%14,159
Jun 22, 20262.252.261.992.032.03-8.56%97,027
Jun 18, 20262.362.552.212.222.22-3.48%47,702
Jun 17, 20262.362.462.292.302.30-4.56%29,832
Jun 16, 20262.412.452.302.412.41-18,571
Jun 15, 20262.502.522.302.412.41-1.63%24,597
Jun 12, 20262.452.502.392.452.450.82%26,782
Jun 11, 20262.412.642.402.432.43-1.82%30,297
Jun 10, 20262.442.502.442.482.480.10%8,146
Jun 9, 20262.512.582.402.472.47-3.04%39,660
Jun 8, 20262.472.652.452.552.552.82%16,092
Jun 5, 20262.602.602.482.482.48-4.62%56,414
Jun 4, 20262.682.682.592.602.60-4.60%9,023
Jun 3, 20262.672.732.602.732.732.08%6,168
Jun 2, 20262.752.752.662.672.67-3,363
Jun 1, 20262.772.842.652.672.67-3.61%5,969
May 29, 20262.652.812.652.772.775.32%44,871
May 28, 20262.602.752.602.632.630.77%5,022
May 27, 20262.702.702.512.612.61-4.40%472,958
May 26, 20262.782.802.662.732.73-2.15%6,369
May 22, 20262.702.842.702.792.793.47%15,193
May 21, 20262.702.702.702.702.701.22%1,465
May 20, 20262.622.722.622.662.660.91%1,388
May 19, 20262.612.682.612.642.64-0.38%7,225
May 18, 20262.672.702.602.652.651.92%27,004
May 15, 20262.682.902.602.602.60-4.76%55,573
May 14, 20262.802.822.632.732.73-1.44%19,788
May 13, 20262.712.782.712.772.772.97%14,122
May 12, 20262.632.712.542.692.692.28%17,719
May 11, 20262.692.712.632.632.63-0.38%12,803
May 8, 20262.672.832.642.642.64-2.22%10,115
May 7, 20262.682.852.642.702.70-1.10%12,258
May 6, 20262.712.792.642.732.73-0.36%20,964
May 5, 20262.712.782.682.742.74-0.36%8,227
May 4, 20262.752.912.642.752.75-0.18%20,343
May 1, 20262.742.862.712.762.760.18%7,899
Apr 30, 20262.712.752.712.752.75-1.08%3,415
Apr 29, 20262.712.852.712.782.78-1.07%37,192
Apr 28, 20262.812.922.732.812.81-2.40%20,074
Apr 27, 20262.863.052.842.882.88-4.03%16,031
Apr 24, 20263.003.022.903.003.00-1.64%5,887
Apr 23, 20263.003.072.873.053.051.33%27,105
Apr 22, 20263.053.072.983.013.01-0.66%3,902
Apr 21, 20263.033.042.973.033.030.66%10,685
Apr 20, 20262.953.012.953.013.012.73%6,572
Apr 17, 20263.003.002.892.932.93-1.35%20,375
Apr 16, 20262.983.052.942.972.971.02%361,541
Apr 15, 20262.943.092.772.942.94-34,104
Apr 14, 20263.013.102.942.942.94-0.68%21,076
Apr 13, 20262.993.042.952.962.96-2.63%12,479
Apr 10, 20263.033.103.033.043.04-10,372
Apr 9, 20262.983.102.973.043.04-0.33%5,204
Apr 8, 20262.933.232.933.053.053.04%29,012
Apr 7, 20262.933.112.912.962.961.72%17,681
Apr 6, 20263.003.022.912.912.91-1.36%78,365
Apr 2, 20263.043.052.952.952.950.34%11,032
Apr 1, 20262.973.092.942.942.94-2.97%44,378
Mar 31, 20263.003.052.903.033.032.54%18,935
Mar 30, 20262.833.002.822.962.965.16%49,705
Mar 27, 20262.913.002.812.812.81-3.44%53,898
Mar 26, 20262.972.982.832.912.91-2.35%11,590
Mar 25, 20263.023.162.962.982.980.34%14,099
Mar 24, 20262.953.082.842.972.970.68%8,493
Mar 23, 20262.953.032.822.952.95-0.67%27,458
Mar 20, 20263.033.082.972.972.97-1.66%3,054
Mar 19, 20263.043.063.003.023.02-0.66%10,479
Mar 18, 20263.043.123.033.043.04-9,462
Mar 17, 20263.063.303.043.043.04-0.65%9,119
Mar 16, 20263.053.203.053.063.06-0.97%11,639
Mar 13, 20263.043.193.043.093.090.98%8,118
Mar 12, 20263.083.153.043.063.06-0.97%18,822
Mar 11, 20263.153.163.063.093.09-1.28%15,188
Mar 10, 20263.093.343.033.133.133.64%8,188
Mar 9, 20263.003.092.973.023.02-0.98%13,376
Mar 6, 20263.263.263.023.053.05-1.93%10,158
Mar 5, 20263.143.363.063.113.11-0.64%43,487
Mar 4, 20263.163.393.113.133.13-2.19%23,797
Mar 3, 20263.413.413.203.203.20-1.84%17,107
Mar 2, 20263.423.553.223.263.26-5.78%18,717
Feb 27, 20263.443.493.333.463.460.58%51,053
Feb 26, 20263.303.503.303.443.441.47%72,699
Feb 25, 20263.303.523.283.393.391.19%655,930
Feb 24, 20263.503.693.353.353.35-6.16%52,610
Feb 23, 20263.703.803.573.573.57-4.80%25,607
Feb 20, 20263.813.943.753.753.75-2.60%6,759
Feb 19, 20263.984.023.853.853.85-3.75%31,711
Feb 18, 20263.934.043.934.004.004.44%19,789
Feb 17, 20263.914.003.783.833.83-1.79%32,513
Feb 13, 20264.154.153.903.903.90-2.50%20,200
Feb 12, 20264.174.443.994.004.00-4.53%15,942
Feb 11, 20263.864.433.834.194.1912.33%99,637
Feb 10, 20263.874.043.733.733.73-4.11%8,203
Feb 9, 20263.823.943.813.893.892.37%28,589
Feb 6, 20263.733.873.733.803.801.88%24,149
Feb 5, 20263.853.863.703.733.73-2.61%29,126
Feb 4, 20264.014.013.713.833.83-1.03%15,362
Feb 3, 20263.934.003.653.873.87-1.28%13,292