Senstar Technologies Ltd. (SNT)
NASDAQ: SNT
· Real-Time Price · USD
4.23
-0.02 (-0.47%)
At close: Aug 15, 2025, 3:59 PM
SNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,200 |
| Aug 8, 2025 | 4.21 | 4.25 | 4.05 | 4.08 | 4.08 | -4.00% | 20,700 |
| Aug 7, 2025 | 4.17 | 4.39 | 4.10 | 4.25 | 4.25 | 2.66% | 44,765 |
| 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% | 15,500 |
| 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% | 79,800 |
| 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% | 28,900 |
| Jul 25, 2025 | 4.45 | 4.52 | 4.35 | 4.44 | 4.44 | 0.00% | 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% | 126,600 |