Senstar Technologies Ltd. (SNT)
NASDAQ: SNT
· Real-Time Price · USD
4.42
0.10 (2.31%)
At close: Sep 09, 2025, 3:59 PM
4.42
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
SNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.38 | 4.50 | 4.26 | 4.42 | 4.42 | 2.31% | 119,604 |
| Sep 8, 2025 | 4.33 | 4.40 | 4.27 | 4.32 | 4.32 | -2.04% | 26,300 |
| Sep 5, 2025 | 4.35 | 4.54 | 4.26 | 4.41 | 4.41 | 3.28% | 18,200 |
| 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 | -1.34% | 16,100 |
| Sep 2, 2025 | 4.41 | 4.51 | 4.35 | 4.49 | 4.49 | -0.22% | 21,500 |
| Aug 29, 2025 | 4.62 | 4.62 | 4.45 | 4.50 | 4.50 | -1.96% | 33,000 |
| Aug 28, 2025 | 4.55 | 4.63 | 4.43 | 4.59 | 4.59 | 2.00% | 16,942 |
| Aug 27, 2025 | 4.41 | 4.61 | 4.37 | 4.50 | 4.50 | 0.90% | 63,300 |
| 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% | 174,000 |
| Aug 22, 2025 | 4.35 | 4.40 | 4.23 | 4.36 | 4.36 | 0.23% | 28,800 |
| Aug 21, 2025 | 4.27 | 4.40 | 4.24 | 4.35 | 4.35 | 2.11% | 27,400 |
| 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% | 16,974 |
| Aug 14, 2025 | 4.32 | 4.37 | 4.25 | 4.25 | 4.25 | -1.39% | 10,500 |
| 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 |