Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Senstar Technologies Corporation - Common Shares (SNT)

1.7200
-0.0200 (-1.15%)
NASDAQ· Last Trade: Aug 26th, 2:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Senstar Technologies Corporation - Common Shares (SNT)

DateOpenHighLowCloseVolumeAdjusted Close
8/25/20261.801.801.721.7416,1171.74
8/24/20261.771.801.731.809,7751.80
8/21/20261.711.801.711.7525,1481.75
8/20/20261.711.711.711.715481.71
8/19/20261.721.781.721.783,7111.78
8/18/20261.691.751.691.757,9241.75
8/17/20261.821.821.721.7410,1401.74
8/14/20261.821.841.821.845,8801.84
8/13/20261.852.011.801.8413,1481.84
8/12/20261.871.901.761.852,6361.85
8/11/20261.861.921.861.928,0421.92
8/10/20261.861.861.741.815,1741.81
8/07/20261.861.861.721.858,8581.85
8/06/20261.901.901.831.864,8501.86
8/05/20262.062.061.921.9810,9811.98
8/04/20261.872.061.742.0627,4722.06
8/03/20261.701.981.701.8728,2591.87
7/31/20261.731.741.631.633,7121.63
7/30/20261.641.761.641.749,4671.74
7/29/20261.661.701.621.6815,2631.68
7/28/20261.741.771.621.7415,9251.74
7/27/20261.641.791.641.778,5091.77
7/24/20261.891.891.761.768,9511.76
7/23/20261.701.841.621.7835,1421.78
7/22/20261.641.741.601.7224,7231.72
7/21/20261.671.751.671.707,7901.70
7/20/20261.721.851.641.647,1791.64
7/17/20261.751.751.731.732,7191.73
7/16/20261.841.851.721.7417,1741.74
7/15/20261.801.891.771.8516,8441.85
7/14/20261.871.911.781.7910,1371.79
7/13/20261.801.871.761.8031,5831.80
7/10/20261.861.891.741.8128,1071.81
7/09/20261.812.001.751.8145,5291.81
7/08/20261.821.911.761.8532,3011.85
7/07/20261.891.931.861.8810,3571.88
7/06/20261.911.961.711.9318,9711.93
7/02/20261.971.971.891.9060,3241.90
7/01/20261.992.091.921.975,5391.97
6/30/20261.942.021.891.9327,8111.93
6/29/20261.992.031.921.9219,7991.92
6/26/20261.952.081.951.9613,5751.96
6/25/20262.022.051.912.0058,8262.00
6/24/20262.042.112.042.045,4632.04
6/23/20262.012.082.002.0414,2602.04
6/22/20262.252.261.992.0399,0942.03
6/18/20262.362.552.212.2247,7042.22
6/17/20262.362.462.292.3029,8332.30
6/16/20262.412.452.302.4118,5782.41
6/15/20262.502.522.302.4124,5982.41
6/12/20262.452.502.392.4526,7852.45
6/11/20262.412.642.402.4330,2972.43
6/10/20262.442.502.442.488,1472.48
6/09/20262.512.582.402.4739,7162.47
6/08/20262.472.652.452.5516,0922.55
6/05/20262.602.602.482.4856,4152.48
6/04/20262.682.682.592.609,0232.60
6/03/20262.672.732.602.736,1692.73
6/02/20262.752.752.662.673,3642.67
6/01/20262.772.842.652.675,9712.67
5/29/20262.652.812.652.7744,9042.77
5/28/20262.602.752.602.635,0232.63
5/27/20262.702.702.512.61472,9602.61
5/26/20262.782.802.662.736,3702.73