Senstar Technologies Corporation SNT
NASDAQ · United States · Electronic Technology
$1.59-0.03 (-1.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.59 | -1.85% | $1.63 | $1.66 | $1.59 | 11.57K |
| 2026-09-30 | $1.62 | +1.25% | $1.62 | $1.65 | $1.60 | 4.10K |
| 2026-09-29 | $1.60 | -2.44% | $1.63 | $1.63 | $1.59 | 5.20K |
| 2026-09-28 | $1.64 | +1.86% | $1.61 | $1.65 | $1.59 | 6.00K |
| 2026-09-25 | $1.61 | +0.62% | $1.60 | $1.62 | $1.55 | 16.30K |
| 2026-09-24 | $1.60 | +3.90% | $1.52 | $1.62 | $1.52 | 7.80K |
| 2026-09-23 | $1.54 | +3.36% | $1.48 | $1.63 | $1.45 | 54.70K |
| 2026-09-22 | $1.49 | -8.59% | $1.61 | $1.61 | $1.43 | 45.20K |
| 2026-09-21 | $1.63 | 0.00% | $1.59 | $1.63 | $1.55 | 13.00K |
| 2026-09-18 | $1.63 | +1.87% | $1.55 | $1.63 | $1.55 | 1.20K |
| 2026-09-17 | $1.60 | +2.56% | $1.55 | $1.60 | $1.54 | 8.30K |
| 2026-09-16 | $1.56 | 0.00% | $1.59 | $1.63 | $1.56 | 7.10K |
| 2026-09-15 | $1.56 | -6.02% | $1.63 | $1.66 | $1.55 | 14.40K |
| 2026-09-14 | $1.66 | +0.61% | $1.65 | $1.66 | $1.65 | 21.70K |
| 2026-09-11 | $1.65 | -0.60% | $1.65 | $1.67 | $1.65 | 5.50K |
| 2026-09-10 | $1.66 | +2.47% | $1.65 | $1.66 | $1.65 | 1.40K |
| 2026-09-09 | $1.62 | -3.57% | $1.64 | $1.67 | $1.61 | 5.60K |
| 2026-09-08 | $1.68 | +1.20% | $1.67 | $1.74 | $1.64 | 4.00K |
| 2026-09-04 | $1.66 | -3.49% | $1.66 | $1.66 | $1.65 | 1.10K |
| 2026-09-03 | $1.72 | +1.18% | $1.77 | $1.77 | $1.64 | 4.10K |
| 2026-09-02 | $1.70 | +1.80% | $1.73 | $1.73 | $1.66 | 4.40K |
| 2026-09-01 | $1.67 | -5.11% | $1.77 | $1.77 | $1.67 | 1.40K |
| 2026-08-31 | $1.76 | +7.32% | $1.64 | $1.76 | $1.64 | 14.40K |
| 2026-08-28 | $1.64 | -4.09% | $1.65 | $1.66 | $1.63 | 4.00K |
| 2026-08-27 | $1.71 | -1.16% | $1.73 | $1.74 | $1.59 | 26.60K |
| 2026-08-26 | $1.73 | -0.57% | $1.74 | $1.76 | $1.72 | 6.40K |
| 2026-08-25 | $1.74 | -3.33% | $1.80 | $1.80 | $1.72 | 16.10K |
| 2026-08-24 | $1.80 | +2.86% | $1.77 | $1.80 | $1.73 | 9.60K |
| 2026-08-21 | $1.75 | +2.34% | $1.71 | $1.80 | $1.71 | 25.10K |
| 2026-08-20 | $1.71 | -3.93% | $1.71 | $1.71 | $1.71 | 500 |
| 2026-08-19 | $1.78 | +1.71% | $1.72 | $1.78 | $1.72 | 3.50K |
| 2026-08-18 | $1.75 | +0.57% | $1.69 | $1.75 | $1.69 | 7.90K |
| 2026-08-17 | $1.74 | -5.43% | $1.82 | $1.82 | $1.72 | 10.10K |
| 2026-08-14 | $1.84 | 0.00% | $1.82 | $1.85 | $1.82 | 5.90K |
| 2026-08-13 | $1.84 | -1.08% | $1.85 | $2.01 | $1.80 | 13.10K |
| 2026-08-12 | $1.86 | -3.12% | $1.87 | $1.90 | $1.76 | 2.60K |
| 2026-08-11 | $1.92 | +6.08% | $1.86 | $1.92 | $1.86 | 8.00K |
| 2026-08-10 | $1.81 | -2.16% | $1.86 | $1.86 | $1.74 | 5.20K |
| 2026-08-07 | $1.85 | -0.54% | $1.86 | $1.86 | $1.72 | 8.90K |
| 2026-08-06 | $1.86 | -6.06% | $1.90 | $1.90 | $1.83 | 4.80K |
| 2026-08-05 | $1.98 | -3.88% | $2.06 | $2.06 | $1.92 | 11.00K |
| 2026-08-04 | $2.06 | +10.16% | $1.87 | $2.06 | $1.74 | 27.50K |
| 2026-08-03 | $1.87 | +14.72% | $1.70 | $1.98 | $1.70 | 28.20K |
| 2026-07-31 | $1.63 | -6.32% | $1.73 | $1.74 | $1.63 | 3.70K |
| 2026-07-30 | $1.74 | +3.57% | $1.64 | $1.76 | $1.64 | 9.40K |
| 2026-07-29 | $1.68 | -3.45% | $1.66 | $1.70 | $1.62 | 15.30K |
| 2026-07-28 | $1.74 | -1.69% | $1.74 | $1.77 | $1.62 | 15.90K |
| 2026-07-27 | $1.77 | +0.57% | $1.64 | $1.79 | $1.64 | 8.50K |
| 2026-07-24 | $1.76 | -1.12% | $1.89 | $1.89 | $1.76 | 9.00K |
| 2026-07-23 | $1.78 | +3.49% | $1.70 | $1.84 | $1.62 | 35.10K |
| 2026-07-22 | $1.72 | +1.18% | $1.64 | $1.74 | $1.60 | 24.70K |
| 2026-07-21 | $1.70 | +3.66% | $1.67 | $1.75 | $1.67 | 7.80K |
| 2026-07-20 | $1.64 | -5.20% | $1.72 | $1.86 | $1.64 | 7.20K |
| 2026-07-17 | $1.73 | -0.57% | $1.75 | $1.75 | $1.73 | 2.70K |
| 2026-07-16 | $1.74 | -5.95% | $1.84 | $1.85 | $1.72 | 17.20K |
| 2026-07-15 | $1.85 | +3.35% | $1.80 | $1.89 | $1.77 | 16.80K |
| 2026-07-14 | $1.79 | -0.56% | $1.87 | $1.91 | $1.78 | 10.10K |
| 2026-07-13 | $1.80 | -0.55% | $1.80 | $1.87 | $1.76 | 31.60K |
| 2026-07-10 | $1.81 | 0.00% | $1.86 | $1.89 | $1.74 | 28.10K |
| 2026-07-09 | $1.81 | -2.16% | $1.81 | $2.00 | $1.75 | 45.50K |
| 2026-07-08 | $1.85 | -1.60% | $1.82 | $1.91 | $1.76 | 32.30K |
| 2026-07-07 | $1.88 | -2.59% | $1.89 | $1.93 | $1.86 | 10.40K |
| 2026-07-06 | $1.93 | +1.58% | $1.91 | $1.96 | $1.71 | 19.00K |
| 2026-07-02 | $1.90 | -3.55% | $1.97 | $1.97 | $1.89 | 60.30K |
| 2026-07-01 | $1.97 | +2.07% | $1.99 | $2.09 | $1.92 | 5.50K |
| 2026-06-30 | $1.93 | +0.52% | $1.94 | $2.02 | $1.89 | 27.80K |
| 2026-06-29 | $1.92 | -2.04% | $1.99 | $2.03 | $1.92 | 19.80K |
| 2026-06-26 | $1.96 | -2.00% | $1.95 | $2.08 | $1.95 | 13.60K |
| 2026-06-25 | $2.00 | -1.96% | $2.02 | $2.05 | $1.91 | 58.80K |
| 2026-06-24 | $2.04 | 0.00% | $2.04 | $2.11 | $2.04 | 5.50K |
| 2026-06-23 | $2.04 | +0.49% | $2.01 | $2.08 | $2.00 | 14.20K |
| 2026-06-22 | $2.03 | -8.56% | $2.25 | $2.26 | $1.99 | 99.10K |
| 2026-06-18 | $2.22 | -3.48% | $2.36 | $2.55 | $2.21 | 47.70K |
| 2026-06-17 | $2.30 | -4.56% | $2.36 | $2.46 | $2.29 | 29.80K |
| 2026-06-16 | $2.41 | 0.00% | $2.41 | $2.45 | $2.30 | 18.60K |
| 2026-06-15 | $2.41 | -1.63% | $2.50 | $2.52 | $2.30 | 24.60K |
| 2026-06-12 | $2.45 | +0.82% | $2.45 | $2.50 | $2.39 | 26.80K |
| 2026-06-11 | $2.43 | -2.02% | $2.41 | $2.64 | $2.40 | 30.30K |
| 2026-06-10 | $2.48 | +0.40% | $2.44 | $2.50 | $2.44 | 8.10K |
| 2026-06-09 | $2.47 | -3.14% | $2.51 | $2.58 | $2.40 | 39.70K |
| 2026-06-08 | $2.55 | +2.82% | $2.47 | $2.65 | $2.45 | 16.10K |
| 2026-06-05 | $2.48 | -4.62% | $2.60 | $2.60 | $2.48 | 56.40K |
| 2026-06-04 | $2.60 | -4.76% | $2.68 | $2.68 | $2.59 | 9.00K |
| 2026-06-03 | $2.73 | +2.25% | $2.67 | $2.73 | $2.60 | 6.20K |
| 2026-06-02 | $2.67 | 0.00% | $2.75 | $2.75 | $2.66 | 3.40K |
| 2026-06-01 | $2.67 | -3.61% | $2.77 | $2.84 | $2.65 | 6.00K |
| 2026-05-29 | $2.77 | +5.32% | $2.65 | $2.81 | $2.65 | 44.90K |
| 2026-05-28 | $2.63 | +0.77% | $2.60 | $2.75 | $2.60 | 5.00K |
| 2026-05-27 | $2.61 | -4.40% | $2.70 | $2.70 | $2.51 | 473.00K |
| 2026-05-26 | $2.73 | -2.15% | $2.78 | $2.80 | $2.66 | 6.40K |