Senstar Technologies Corporation - Common Shares (SNT)
3.2600
+0.0100 (0.31%)
NASDAQ · Last Trade: Dec 17th, 11:00 PM EST
Historical Prices For Senstar Technologies Corporation - Common Shares (SNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 3.27 | 3.40 | 3.23 | 3.26 | 36,533 | 3.26 |
| 12/16/2025 | 3.15 | 3.43 | 3.14 | 3.25 | 41,076 | 3.25 |
| 12/15/2025 | 3.17 | 3.29 | 3.10 | 3.18 | 48,268 | 3.18 |
| 12/12/2025 | 3.30 | 3.37 | 3.17 | 3.18 | 39,955 | 3.18 |
| 12/11/2025 | 3.36 | 3.49 | 3.22 | 3.28 | 49,453 | 3.28 |
| 12/10/2025 | 3.28 | 3.60 | 3.27 | 3.34 | 48,694 | 3.34 |
| 12/09/2025 | 3.35 | 3.44 | 3.25 | 3.29 | 50,649 | 3.29 |
| 12/08/2025 | 2.94 | 3.36 | 2.89 | 3.33 | 98,629 | 3.33 |
| 12/05/2025 | 3.13 | 3.18 | 2.75 | 2.85 | 139,394 | 2.85 |
| 12/04/2025 | 3.29 | 3.39 | 3.02 | 3.03 | 136,217 | 3.03 |
| 12/03/2025 | 3.33 | 3.53 | 3.27 | 3.29 | 27,138 | 3.29 |
| 12/02/2025 | 3.41 | 3.69 | 3.20 | 3.34 | 68,340 | 3.34 |
| 12/01/2025 | 3.80 | 3.80 | 3.34 | 3.42 | 87,448 | 3.42 |
| 11/28/2025 | 3.75 | 3.93 | 3.75 | 3.89 | 56,950 | 3.89 |
| 11/26/2025 | 3.86 | 3.91 | 3.50 | 3.58 | 178,000 | 3.58 |
| 11/25/2025 | 4.50 | 4.51 | 4.27 | 4.38 | 79,995 | 4.38 |
| 11/24/2025 | 4.46 | 4.67 | 4.21 | 4.33 | 68,377 | 4.33 |
| 11/21/2025 | 4.30 | 4.63 | 4.30 | 4.41 | 25,797 | 4.41 |
| 11/20/2025 | 4.41 | 4.68 | 4.29 | 4.30 | 26,800 | 4.30 |
| 11/19/2025 | 4.55 | 4.65 | 4.41 | 4.41 | 13,000 | 4.41 |
| 11/18/2025 | 4.62 | 4.68 | 4.28 | 4.49 | 17,768 | 4.49 |
| 11/17/2025 | 4.68 | 4.70 | 4.49 | 4.60 | 75,729 | 4.60 |
| 11/14/2025 | 4.44 | 4.69 | 4.39 | 4.68 | 62,240 | 4.68 |
| 11/13/2025 | 4.88 | 4.88 | 4.36 | 4.49 | 70,096 | 4.49 |
| 11/12/2025 | 4.78 | 4.85 | 4.58 | 4.75 | 16,897 | 4.75 |
| 11/11/2025 | 4.51 | 4.79 | 4.51 | 4.72 | 13,732 | 4.72 |
| 11/10/2025 | 4.50 | 4.65 | 4.48 | 4.60 | 25,976 | 4.60 |
| 11/07/2025 | 4.34 | 4.68 | 4.27 | 4.46 | 44,657 | 4.46 |
| 11/06/2025 | 4.60 | 4.65 | 4.30 | 4.51 | 45,271 | 4.51 |
| 11/05/2025 | 4.77 | 4.90 | 4.60 | 4.60 | 23,339 | 4.60 |
| 11/04/2025 | 4.86 | 4.89 | 4.66 | 4.82 | 22,020 | 4.82 |
| 11/03/2025 | 4.88 | 4.98 | 4.86 | 4.86 | 24,825 | 4.86 |
| 10/31/2025 | 4.85 | 5.05 | 4.83 | 4.91 | 18,173 | 4.91 |
| 10/30/2025 | 4.83 | 4.99 | 4.75 | 4.86 | 25,040 | 4.86 |
| 10/29/2025 | 4.85 | 4.91 | 4.77 | 4.77 | 19,878 | 4.77 |
| 10/28/2025 | 4.90 | 5.07 | 4.75 | 4.81 | 25,190 | 4.81 |
| 10/27/2025 | 4.91 | 5.05 | 4.75 | 4.86 | 96,546 | 4.86 |
| 10/24/2025 | 4.93 | 5.10 | 4.75 | 4.90 | 55,466 | 4.90 |
| 10/23/2025 | 5.34 | 5.34 | 4.89 | 4.98 | 80,617 | 4.98 |
| 10/22/2025 | 5.06 | 5.31 | 4.91 | 5.30 | 230,213 | 5.30 |
| 10/21/2025 | 4.38 | 5.05 | 4.33 | 5.03 | 131,360 | 5.03 |
| 10/20/2025 | 4.46 | 4.47 | 4.32 | 4.42 | 17,262 | 4.42 |
| 10/17/2025 | 4.26 | 4.49 | 4.26 | 4.41 | 44,793 | 4.41 |
| 10/16/2025 | 4.73 | 4.73 | 4.24 | 4.28 | 42,435 | 4.28 |
| 10/15/2025 | 4.52 | 4.68 | 4.35 | 4.42 | 95,855 | 4.42 |
| 10/14/2025 | 4.55 | 4.76 | 4.52 | 4.54 | 51,483 | 4.54 |
| 10/13/2025 | 4.68 | 4.78 | 4.55 | 4.60 | 24,880 | 4.60 |
| 10/10/2025 | 4.78 | 4.80 | 4.52 | 4.69 | 22,770 | 4.69 |
| 10/09/2025 | 4.85 | 4.85 | 4.55 | 4.78 | 36,929 | 4.78 |
| 10/08/2025 | 4.60 | 4.87 | 4.40 | 4.81 | 85,120 | 4.81 |
| 10/07/2025 | 4.64 | 4.71 | 4.51 | 4.62 | 55,643 | 4.62 |
| 10/06/2025 | 4.69 | 4.74 | 4.54 | 4.63 | 35,556 | 4.63 |
| 10/03/2025 | 4.75 | 4.81 | 4.59 | 4.69 | 24,723 | 4.69 |
| 10/02/2025 | 4.88 | 4.98 | 4.70 | 4.81 | 29,351 | 4.81 |
| 10/01/2025 | 5.00 | 5.03 | 4.76 | 4.93 | 40,671 | 4.93 |
| 9/30/2025 | 4.98 | 5.05 | 4.86 | 4.99 | 78,561 | 4.99 |
| 9/29/2025 | 4.85 | 4.98 | 4.75 | 4.98 | 47,305 | 4.98 |
| 9/26/2025 | 4.84 | 4.94 | 4.60 | 4.87 | 63,298 | 4.87 |
| 9/25/2025 | 4.79 | 4.80 | 4.65 | 4.80 | 48,720 | 4.80 |
| 9/24/2025 | 4.39 | 4.87 | 4.39 | 4.79 | 106,988 | 4.79 |
| 9/23/2025 | 4.52 | 4.55 | 4.38 | 4.40 | 17,470 | 4.40 |
| 9/22/2025 | 4.49 | 4.59 | 4.29 | 4.29 | 31,167 | 4.29 |
| 9/19/2025 | 4.27 | 4.51 | 4.27 | 4.49 | 37,162 | 4.49 |
| 9/18/2025 | 4.20 | 4.38 | 4.20 | 4.24 | 23,970 | 4.24 |