Senstar Technologies Ltd. (SNT)
NASDAQ: SNT
· Real-Time Price · USD
4.70
-0.11 (-2.29%)
At close: Oct 03, 2025, 3:59 PM
4.69
-0.21%
After-hours: Oct 03, 2025, 05:20 PM EDT
SNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.75 | 4.81 | 4.59 | 4.69 | 4.69 | -2.49% | 24,807 |
| Oct 2, 2025 | 4.88 | 4.98 | 4.70 | 4.81 | 4.81 | -2.43% | 29,400 |
| Oct 1, 2025 | 5.00 | 5.03 | 4.76 | 4.93 | 4.93 | -1.20% | 40,847 |
| Sep 30, 2025 | 4.98 | 5.05 | 4.86 | 4.99 | 4.99 | 0.20% | 78,600 |
| 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% | 50,573 |
| Sep 24, 2025 | 4.39 | 4.87 | 4.39 | 4.79 | 4.79 | 8.86% | 107,000 |
| Sep 23, 2025 | 4.52 | 4.55 | 4.39 | 4.40 | 4.40 | 2.56% | 17,500 |
| Sep 22, 2025 | 4.49 | 4.59 | 4.29 | 4.29 | 4.29 | -4.45% | 31,200 |
| Sep 19, 2025 | 4.27 | 4.51 | 4.27 | 4.49 | 4.49 | 5.90% | 37,200 |
| 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% | 34,800 |
| Sep 16, 2025 | 4.52 | 4.52 | 4.25 | 4.39 | 4.39 | -1.13% | 61,800 |
| Sep 15, 2025 | 4.59 | 4.64 | 4.43 | 4.44 | 4.44 | -1.77% | 21,600 |
| 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% | 26,300 |
Page 1 of 136