Dark

SNT
Senstar Technologies Corporation Common Shares
stock NASDAQ

At Close

Jul 1, 2025 3:59:30 PM EDT

4.63USD0.000%(0.00)18,387

4.70Bid 4.79Ask 0.09Spread

Pre-market

Jul 2, 2025 8:20:30 AM EDT

4.63USD0.000%(0.00)650

After-hours

Jun 30, 2025 4:34:30 PM EDT

4.91USD+4.468%(+0.21)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	4.7800	4.840000	4.6000	4.630000	-2.114%	79,169	0.000%
2025-06-30	4.4000	4.810000	4.3500	4.730000	+7.500%	102,266	-2.114%
2025-06-27	4.6000	4.639900	4.3000	4.400000	-5.172%	154,096	+5.227%
2025-06-26	4.8000	4.800000	4.5600	4.640000	-1.903%	51,273	-0.216%
2025-06-25	4.8300	4.940000	4.5600	4.730000	-1.458%	101,505	-2.114%
2025-06-24	4.9000	4.900000	4.7000	4.800000	0.000%	143,459	-3.542%
2025-06-23	4.8600	4.980000	4.7000	4.800000	+1.695%	428,715	-3.542%
2025-06-20	4.4000	4.910000	4.3000	4.720000	+14.957%	581,610	-1.907%
2025-06-18	4.0400	4.120000	3.9424	4.105900	+0.266%	37,180	+12.765%
2025-06-17	4.1200	4.137300	4.0300	4.095000	-0.607%	14,485	+13.065%
2025-06-16	4.0200	4.150000	4.0000	4.120000	+4.040%	86,605	+12.379%
2025-06-13	4.0100	4.090000	3.8092	3.960000	+0.508%	120,656	+16.919%
2025-06-12	3.8200	4.050000	3.7500	3.940000	+2.073%	33,179	+17.513%
2025-06-11	3.7400	3.860000	3.7247	3.860000	+2.933%	17,589	+19.948%
2025-06-10	3.8100	3.850000	3.7100	3.750000	-2.597%	19,807	+23.467%
2025-06-09	3.7100	3.950000	3.7100	3.850000	+1.852%	36,787	+20.260%
2025-06-06	3.9000	3.900000	3.6500	3.780000	-2.073%	41,083	+22.487%
2025-06-05	4.0500	4.060000	3.7117	3.860000	-3.980%	56,338	+19.948%
2025-06-04	4.1200	4.139900	3.8631	4.020000	-1.468%	33,562	+15.174%
2025-06-03	4.1600	4.250000	3.8700	4.079900	-1.925%	98,589	+13.483%
2025-06-02	4.1700	4.290000	4.0600	4.160000	+0.726%	231,488	+11.298%
2025-05-30	3.9000	4.209000	3.8600	4.130000	+6.856%	196,225	+12.107%
2025-05-29	3.8800	3.967900	3.8500	3.865000	-0.387%	25,560	+19.793%
2025-05-28	3.8600	3.890000	3.7200	3.880000	+3.467%	52,001	+19.330%
2025-05-27	3.8400	3.967000	3.7100	3.750000	+0.267%	110,287	+23.467%
2025-05-23	3.8000	3.890000	3.7000	3.740000	-1.579%	45,079	+23.797%
2025-05-22	3.8400	3.915100	3.7488	3.800000	-0.783%	30,617	+21.842%
2025-05-21	3.9400	3.949400	3.7500	3.830000	-1.669%	26,359	+20.888%
2025-05-20	3.9300	3.970000	3.8500	3.895000	-1.267%	37,533	+18.870%
2025-05-19	3.5600	3.970000	3.5600	3.945000	+10.755%	140,660	+17.364%
2025-05-16	3.5440	3.650000	3.4200	3.561900	+1.190%	259,321	+29.987%
2025-05-15	3.5100	3.550000	3.4500	3.520000	-0.845%	15,542	+31.534%
2025-05-14	3.6400	3.640000	3.4700	3.550000	-1.043%	16,449	+30.423%
2025-05-13	3.5000	3.636600	3.4650	3.587400	+1.626%	10,776	+29.063%
2025-05-12	3.5600	3.640000	3.4250	3.530000	+0.857%	19,600	+31.161%
2025-05-09	3.3500	3.500000	3.3000	3.500000	+4.478%	15,963	+32.286%
2025-05-08	3.2500	3.350000	3.2500	3.350000	+1.694%	15,438	+38.209%
2025-05-07	3.3440	3.344000	3.2700	3.294200	-0.777%	2,836	+40.550%
2025-05-06	3.3750	3.448900	3.3200	3.320000	-3.768%	6,028	+39.458%
2025-05-05	3.5400	3.540000	3.3300	3.450000	-1.288%	29,487	+34.203%
2025-05-02	3.5000	3.540000	3.3800	3.495000	-0.143%	13,577	+32.475%
2025-05-01	3.4600	3.549800	3.4600	3.500000	+2.339%	2,336	+32.286%
2025-04-30	3.4450	3.445000	3.3800	3.420000	-0.581%	5,018	+35.380%
2025-04-29	3.3600	3.460000	3.3550	3.440000	+0.585%	13,070	+34.593%
2025-04-28	3.5500	3.550000	3.2900	3.420000	-1.287%	10,868	+35.380%
2025-04-25	3.5572	3.557200	3.4100	3.464600	-0.443%	4,894	+33.637%
2025-04-24	3.6000	3.663900	3.3500	3.480000	+9.434%	86,596	+33.046%
2025-04-23	3.2100	3.219200	3.1650	3.180000	+0.167%	4,012	+45.597%
2025-04-22	3.1000	3.174700	3.0800	3.174700	+2.741%	9,983	+45.841%
2025-04-21	3.2000	3.200000	2.9500	3.090000	-3.156%	19,898	+49.838%
2025-04-17	3.1341	3.190700	3.0000	3.190700	+4.613%	21,504	+45.109%
2025-04-16	3.1500	3.173600	3.0100	3.050000	-2.556%	7,954	+51.803%
2025-04-15	3.2000	3.218300	3.1300	3.130000	-0.949%	5,086	+47.923%
2025-04-14	3.1600	3.220000	3.1200	3.160000	+1.935%	14,244	+46.519%
2025-04-11	3.0000	3.115400	2.9100	3.100000	+1.307%	9,600	+49.355%
2025-04-10	3.2281	3.228100	3.0341	3.060000	-4.375%	5,694	+51.307%
2025-04-09	2.8100	3.259900	2.7950	3.200000	+11.498%	41,962	+44.688%
2025-04-08	2.8500	2.967300	2.8496	2.870000	+3.610%	45,649	+61.324%
2025-04-07	2.5700	2.850000	2.5700	2.770000	+2.593%	22,158	+67.148%
2025-04-04	3.0000	3.000000	2.7000	2.700000	-14.557%	21,140	+71.481%
2025-04-03	3.2300	3.290000	3.1200	3.160000	-5.643%	28,930	+46.519%
2025-04-02	3.2900	3.379900	3.2900	3.349000	-0.917%	13,367	+38.250%
2025-04-01	3.4100	3.434000	3.3100	3.380000	-2.312%	9,478	+36.982%
2025-03-31	3.4800	3.490000	3.4000	3.460000	-0.575%	28,724	+33.815%
2025-03-28	3.5400	3.540000	3.4400	3.480000	+1.163%	6,035	+33.046%
2025-03-27	3.4900	3.510000	3.4200	3.440000	-1.433%	23,546	+34.593%
2025-03-26	3.4800	3.490000	3.4400	3.490000	0.000%	33,976	+32.665%
2025-03-25	3.5000	3.550000	3.4594	3.490000	-0.286%	13,115	+32.665%
2025-03-24	3.4800	3.560000	3.4600	3.500000	+1.449%	27,676	+32.286%
2025-03-21	3.4400	3.545300	3.4200	3.450000	-0.576%	30,805	+34.203%
2025-03-20	3.4400	3.500000	3.4300	3.470000	+1.042%	22,654	+33.429%
2025-03-19	3.4300	3.448686	3.3307	3.434200	+1.905%	21,852	+34.820%
2025-03-18	3.3000	3.472200	3.3000	3.370000	-2.460%	12,126	+37.389%
2025-03-17	3.4000	3.480000	3.4000	3.455000	+0.145%	11,800	+34.009%
2025-03-14	3.4300	3.470000	3.4044	3.450000	+1.322%	10,723	+34.203%
2025-03-13	3.4300	3.460000	3.4000	3.405000	-0.147%	16,632	+35.977%
2025-03-12	3.3100	3.430000	3.2000	3.410000	+2.096%	16,552	+35.777%
2025-03-11	3.3000	3.390000	3.2319	3.340000	+0.602%	24,872	+38.623%
2025-03-10	3.4700	3.470000	3.3200	3.320000	-3.768%	26,524	+39.458%
2025-03-07	3.4500	3.470000	3.3200	3.450000	+2.071%	25,365	+34.203%
2025-03-06	3.4500	3.498100	3.3800	3.380000	-2.029%	17,706	+36.982%
2025-03-05	3.3600	3.480000	3.3600	3.450000	+2.832%	12,421	+34.203%
2025-03-04	3.5000	3.500000	3.2400	3.355000	-5.226%	53,775	+38.003%
2025-03-03	3.7800	3.800000	3.5100	3.540000	-5.600%	32,383	+30.791%
2025-02-28	3.8100	3.810000	3.6200	3.750000	-2.344%	34,840	+23.467%
2025-02-27	3.9000	3.900000	3.7500	3.840000	-1.031%	12,659	+20.573%
2025-02-26	3.8100	3.950000	3.7400	3.880000	+3.467%	60,317	+19.330%
2025-02-25	3.8500	3.850000	3.7400	3.750000	-3.599%	32,258	+23.467%
2025-02-24	3.8500	3.960000	3.8000	3.890000	-0.892%	89,310	+19.023%
2025-02-21	3.8700	3.970000	3.8000	3.925000	+1.030%	68,865	+17.962%
2025-02-20	3.7000	3.890000	3.6935	3.885000	+0.909%	97,904	+19.176%
2025-02-19	3.4350	3.900000	3.4006	3.850000	+8.146%	156,631	+20.260%
2025-02-18	3.5500	3.700000	3.4627	3.560000	+0.141%	105,454	+30.056%
2025-02-14	3.4900	3.570000	3.4300	3.555000	+0.424%	50,782	+30.239%
2025-02-13	3.5600	3.599600	3.4800	3.540000	-0.562%	27,224	+30.791%
2025-02-12	3.4500	3.590000	3.4500	3.560000	+0.565%	11,305	+30.056%
2025-02-11	3.7000	3.700000	3.3297	3.540000	-4.324%	18,424	+30.791%
2025-02-10	3.4000	3.700000	3.3500	3.700000	+8.984%	58,327	+25.135%
2025-02-07	3.5000	3.501200	3.3500	3.395000	-1.594%	27,046	+36.377%
2025-02-06	3.4100	3.500000	3.4000	3.450000	+0.291%	17,762	+34.203%
2025-02-05	3.5520	3.675000	3.4300	3.440000	-4.841%	36,067	+34.593%
2025-02-04	3.6600	3.688400	3.5300	3.615000	+1.545%	33,525	+28.077%
2025-02-03	3.7600	3.760000	3.4001	3.560000	-6.806%	29,830	+30.056%
2025-01-31	3.8300	3.830000	3.7001	3.820000	0.000%	32,020	+21.204%
2025-01-30	3.8800	3.880000	3.7100	3.820000	-1.164%	30,199	+21.204%
2025-01-29	3.9000	3.900000	3.8101	3.865000	-0.897%	31,608	+19.793%
2025-01-28	3.8300	3.900000	3.6900	3.900000	+2.902%	62,027	+18.718%
2025-01-27	3.8900	3.890000	3.6200	3.790000	-2.571%	46,480	+22.164%
2025-01-24	3.8000	3.890000	3.7200	3.890000	+2.913%	50,724	+19.023%
2025-01-23	3.7482	3.839600	3.7001	3.779900	+0.797%	56,837	+22.490%
2025-01-22	3.6600	3.750000	3.6400	3.750000	+3.878%	40,234	+23.467%
2025-01-21	3.4500	3.650000	3.3712	3.610000	+7.440%	55,518	+28.255%
2025-01-17	3.4100	3.510600	3.3600	3.360000	-3.170%	28,351	+37.798%
2025-01-16	3.4500	3.507900	3.4200	3.470000	+0.872%	10,011	+33.429%
2025-01-15	3.3100	3.450000	3.1700	3.440000	+4.559%	55,363	+34.593%
2025-01-14	3.1900	3.320000	3.0600	3.290000	+2.492%	8,655	+40.729%
2025-01-13	3.1500	3.386300	3.1000	3.210000	-1.231%	33,307	+44.237%
2025-01-10	3.3500	3.420000	3.1800	3.250000	-2.108%	16,017	+42.462%
2025-01-08	3.4700	3.550000	3.1200	3.320000	-8.033%	33,783	+39.458%
2025-01-07	3.7300	3.730000	3.5600	3.610000	-1.902%	13,927	+28.255%
2025-01-06	3.7400	3.740000	3.6100	3.680000	-0.541%	45,943	+25.815%
2025-01-03	3.7000	3.750000	3.5617	3.700000	+0.271%	73,523	+25.135%
2025-01-02	3.6000	3.690000	3.4800	3.690000	+7.267%	44,552	+25.474%
2024-12-31	3.5900	3.590000	3.3600	3.440000	-1.714%	54,105	+34.593%
2024-12-30	3.5800	3.649900	3.4100	3.500000	-1.408%	37,757	+32.286%
2024-12-27	3.4900	3.684800	3.4900	3.550000	+1.722%	39,437	+30.423%
2024-12-26	3.4699	3.500000	3.2600	3.489900	+0.573%	40,263	+32.669%
2024-12-24	3.4300	3.470000	3.2800	3.470000	+1.166%	14,095	+33.429%
2024-12-23	3.6000	3.600000	3.2500	3.430000	-4.241%	54,123	+34.985%
2024-12-20	3.6500	3.680000	3.4600	3.581900	-1.866%	50,888	+29.261%
2024-12-19	3.3500	3.690000	3.3500	3.650000	+9.610%	148,367	+26.849%
2024-12-18	3.3500	3.450000	3.3300	3.330000	-0.299%	118,044	+39.039%
2024-12-17	3.2100	3.350000	3.1900	3.340000	+4.702%	131,953	+38.623%
2024-12-16	2.9900	3.200000	2.9599	3.190000	+8.688%	141,237	+45.141%
2024-12-13	2.9800	3.000000	2.9000	2.935000	-1.839%	23,994	+57.751%
2024-12-12	2.9200	3.090000	2.9200	2.990000	+3.640%	64,831	+54.849%
2024-12-11	2.8200	2.948700	2.8200	2.885000	+3.777%	43,871	+60.485%
2024-12-10	2.8300	2.839900	2.7200	2.780000	-2.456%	37,195	+66.547%
2024-12-09	2.6800	2.969100	2.5901	2.850000	+4.015%	57,661	+62.456%
2024-12-06	2.7000	2.799600	2.5200	2.740000	-1.439%	37,716	+68.978%
2024-12-05	2.9100	2.970000	2.7800	2.780000	-7.023%	57,588	+66.547%
2024-12-04	3.0100	3.129900	2.9150	2.990000	-0.664%	43,394	+54.849%
2024-12-03	3.1200	3.120000	2.9100	3.010000	-4.140%	47,451	+53.821%
2024-12-02	3.1500	3.250000	3.1000	3.140000	-0.317%	115,240	+47.452%
2024-11-29	2.8000	3.150000	2.8000	3.150000	+12.903%	74,594	+46.984%
2024-11-27	2.9700	3.000000	2.7800	2.790000	-6.376%	47,835	+65.950%
2024-11-26	2.9500	2.990000	2.8100	2.980000	+0.676%	23,303	+55.369%
2024-11-25	3.0400	3.040000	2.8700	2.960000	-1.003%	86,600	+56.419%
2024-11-22	2.9500	3.210000	2.8600	2.990000	+1.014%	158,377	+54.849%
2024-11-21	2.9000	3.039500	2.8900	2.960000	+2.422%	77,918	+56.419%
2024-11-20	2.5200	2.950000	2.4100	2.890000	+14.229%	135,709	+60.208%
2024-11-19	2.7500	2.770000	2.5000	2.530000	-6.296%	108,221	+83.004%
2024-11-18	2.7000	3.145000	2.7000	2.700000	+2.662%	308,331	+71.481%
2024-11-15	2.3500	2.640000	2.2600	2.630000	+10.042%	192,490	+76.046%
2024-11-14	2.2400	2.480000	2.2400	2.390000	+2.137%	155,532	+93.724%
2024-11-13	2.4800	2.500000	2.3000	2.340000	+4.464%	210,658	+97.863%
2024-11-12	1.7000	2.335000	1.7000	2.240000	+28.736%	703,163	+106.696%
2024-11-11	1.5600	1.740000	1.5600	1.740000	+10.828%	149,911	+166.092%
2024-11-08	1.5900	1.590000	1.5611	1.570000	+0.641%	18,737	+194.904%
2024-11-07	1.5300	1.580000	1.5300	1.560000	-0.319%	6,660	+196.795%
2024-11-06	1.5100	1.590000	1.5100	1.565000	-0.635%	19,091	+195.847%
2024-11-05	1.5700	1.600000	1.5576	1.575000	-1.254%	24,898	+193.968%
2024-11-04	1.5000	1.600000	1.5000	1.595000	+3.571%	75,735	+190.282%
2024-11-01	1.4900	1.550000	1.4800	1.540000	+4.054%	56,290	+200.649%
2024-10-31	1.4600	1.489900	1.4600	1.480000	-1.327%	5,332	+212.838%
2024-10-30	1.4800	1.500000	1.4800	1.499900	-0.007%	6,333	+208.687%
2024-10-29	1.4000	1.500000	1.4000	1.500000	+2.740%	13,874	+208.667%
2024-10-28	1.4600	1.480000	1.4600	1.460000	-1.684%	8,436	+217.123%
2024-10-25	1.4900	1.490000	1.4700	1.485000	+0.338%	6,975	+211.785%
2024-10-24	1.4800	1.490000	1.4701	1.480000	0.000%	1,675	+212.838%
2024-10-23	1.4900	1.490000	1.4800	1.480000	-1.333%	3,430	+212.838%
2024-10-22	1.4800	1.500000	1.4800	1.500000	0.000%	16,267	+208.667%
2024-10-21	1.5234	1.523400	1.4800	1.500000	-1.961%	1,404	+208.667%
2024-10-18	1.5000	1.540000	1.4900	1.530000	-1.290%	12,073	+202.614%
2024-10-17	1.4900	1.550000	1.4900	1.550000	+1.307%	13,731	+198.710%
2024-10-16	1.5100	1.550000	1.4992	1.530000	0.000%	11,415	+202.614%
2024-10-15	1.5300	1.550000	1.5198	1.530000	-0.649%	10,865	+202.614%
2024-10-14	1.5000	1.545000	1.5000	1.540000	+2.667%	2,637	+200.649%
2024-10-11	1.4900	1.540000	1.4700	1.500000	+0.671%	9,652	+208.667%
2024-10-10	1.5300	1.540000	1.4900	1.490000	-2.614%	24,127	+210.738%
2024-10-09	1.5500	1.570000	1.5300	1.530000	-1.923%	10,664	+202.614%
2024-10-08	1.5500	1.560000	1.5200	1.560000	0.000%	11,077	+196.795%
2024-10-07	1.5800	1.580000	1.5600	1.560000	-0.637%	13,691	+196.795%
2024-10-04	1.5599	1.579900	1.5501	1.570000	+0.641%	18,123	+194.904%
2024-10-03	1.5600	1.567400	1.5500	1.560000	0.000%	8,964	+196.795%
2024-10-02	1.5900	1.590000	1.5600	1.560000	-2.500%	16,973	+196.795%
2024-10-01	1.5850	1.600000	1.5800	1.600000	+0.629%	13,593	+189.375%
2024-09-30	1.5700	1.600000	1.5700	1.590000	-0.497%	6,413	+191.195%
2024-09-27	1.5981	1.600000	1.5900	1.597944	+0.072%	7,556	+189.747%
2024-09-26	1.5700	1.596800	1.5700	1.596800	+0.428%	1,219	+189.955%
2024-09-25	1.5800	1.590000	1.5800	1.590000	+0.633%	2,345	+191.195%
2024-09-24	1.5999	1.600000	1.5800	1.580000	-1.201%	22,762	+193.038%
2024-09-23	1.5900	1.599200	1.5900	1.599200	+0.579%	3,207	+189.520%
2024-09-20	1.6000	1.600000	1.5800	1.590000	-0.625%	6,994	+191.195%
2024-09-19	1.5884	1.619900	1.5859	1.600000	-0.621%	2,842	+189.375%
2024-09-18	1.5999	1.610000	1.5900	1.610000	+1.899%	11,763	+187.578%
2024-09-17	1.5700	1.590000	1.5700	1.580000	-1.250%	7,310	+193.038%
2024-09-16	1.5900	1.610100	1.5900	1.600000	0.000%	4,053	+189.375%
2024-09-13	1.6200	1.620000	1.6000	1.600000	-0.621%	980	+189.375%
2024-09-12	1.6200	1.620000	1.6100	1.610000	-2.140%	5,537	+187.578%
2024-09-11	1.6231	1.650000	1.6100	1.645200	+1.556%	1,646	+181.425%
2024-09-10	1.6000	1.620000	1.6000	1.620000	+0.621%	444	+185.802%
2024-09-09	1.6200	1.639900	1.6100	1.610000	-1.829%	9,873	+187.578%
2024-09-06	1.6200	1.659900	1.6200	1.640000	+1.235%	1,083	+182.317%
2024-09-05	1.6350	1.650000	1.6200	1.620000	+0.621%	946	+185.802%
2024-09-04	1.5878	1.619900	1.5878	1.610000	-0.611%	2,285	+187.578%
2024-09-03	1.5800	1.619900	1.5800	1.619900	+0.210%	5,134	+185.820%
2024-08-30	1.6301	1.650000	1.6100	1.616500	-3.256%	4,807	+186.421%
2024-08-29	1.6540	1.700000	1.6540	1.670900	-1.130%	11,428	+177.096%
2024-08-28	1.7300	1.730000	1.6700	1.690000	-2.029%	6,482	+173.964%
2024-08-27	1.7400	1.740000	1.7100	1.725000	-0.576%	32,432	+168.406%
2024-08-26	1.7400	1.740000	1.7300	1.735000	-0.282%	60,732	+166.859%
2024-08-23	1.6300	1.740000	1.6300	1.739900	-0.006%	22,970	+166.107%
2024-08-22	1.7200	1.740000	1.6000	1.740000	+0.006%	64,244	+166.092%
2024-08-21	1.7009	1.740000	1.7009	1.739900	+2.347%	20,563	+166.107%
2024-08-20	1.7100	1.710000	1.7000	1.700000	-1.734%	2,717	+172.353%
2024-08-19	1.7100	1.740000	1.6500	1.730000	-0.575%	20,853	+167.630%
2024-08-16	1.7200	1.745000	1.6570	1.740000	+2.353%	193,336	+166.092%
2024-08-15	1.6400	1.700000	1.6000	1.700000	+6.250%	6,171	+172.353%
2024-08-14	1.5898	1.620000	1.5800	1.600000	+1.266%	11,547	+189.375%
2024-08-13	1.5700	1.585300	1.5500	1.580000	+0.317%	3,662	+193.038%
2024-08-12	1.5500	1.575000	1.5500	1.575000	+0.884%	6,497	+193.968%
2024-08-09	1.5750	1.575000	1.5600	1.561200	-1.811%	10,169	+196.567%
2024-08-08	1.5500	1.645000	1.5400	1.590000	+1.923%	13,731	+191.195%
2024-08-07	1.5500	1.587500	1.5400	1.560000	-1.887%	3,793	+196.795%
2024-08-06	1.6000	1.630000	1.5200	1.590000	-4.217%	10,091	+191.195%
2024-08-05	1.6000	1.660000	1.5100	1.660000	+1.585%	12,781	+178.916%
2024-08-02	1.6100	1.710000	1.6100	1.634100	-3.876%	5,316	+183.336%
2024-08-01	1.6800	1.715200	1.6600	1.700000	+1.796%	6,111	+172.353%
2024-07-31	1.6600	1.695000	1.6500	1.670000	+0.602%	2,064	+177.246%
2024-07-30	1.7000	1.700700	1.6600	1.660000	-0.300%	16,153	+178.916%
2024-07-29	1.5900	1.695000	1.5900	1.665000	+0.604%	23,384	+178.078%
2024-07-26	1.6400	1.655000	1.6400	1.655000	+0.915%	1,705	+179.758%
2024-07-25	1.6200	1.660000	1.5000	1.640000	-0.600%	27,727	+182.317%
2024-07-24	1.6500	1.650000	1.6000	1.649900	-0.006%	46,317	+180.623%
2024-07-23	1.6200	1.660000	1.6200	1.650000	0.000%	6,778	+180.606%
2024-07-22	1.6697	1.670000	1.6500	1.650000	-0.602%	11,623	+180.606%
2024-07-19	1.6500	1.669800	1.6500	1.660000	+1.220%	2,325	+178.916%
2024-07-18	1.6100	1.640000	1.6100	1.640000	+0.613%	7,180	+182.317%
2024-07-17	1.6500	1.650000	1.6200	1.630000	+1.242%	6,765	+184.049%
2024-07-16	1.6200	1.630000	1.5900	1.610000	-2.424%	20,255	+187.578%
2024-07-15	1.6800	1.680000	1.6300	1.650000	-1.786%	24,241	+180.606%
2024-07-12	1.6778	1.729900	1.6410	1.680000	-0.592%	4,354	+175.595%
2024-07-11	1.7400	1.740000	1.6900	1.690000	-1.744%	2,924	+173.964%
2024-07-10	1.7199	1.742100	1.7000	1.720000	0.000%	24,353	+169.186%
2024-07-09	1.7100	1.720000	1.7100	1.720000	-1.155%	3,756	+169.186%
2024-07-08	1.7900	1.790000	1.7200	1.740100	-3.328%	6,236	+166.077%
2024-07-05	1.8150	1.839900	1.7900	1.800000	-1.907%	3,356	+157.222%
2024-07-03	1.8000	1.835000	1.8000	1.835000	+0.038%	5,236	+152.316%
2024-07-02	1.9000	1.900000	1.8100	1.834300	-1.909%	9,451	+152.412%
2024-07-01	1.8000	1.895000	1.8000	1.870000	+3.889%	23,089	+147.594%
2024-06-28	1.8633	1.863300	1.7444	1.800000	-0.826%	11,637	+157.222%
2024-06-27	1.8800	1.880000	1.8000	1.815000	-3.457%	5,370	+155.096%
2024-06-26	1.7210	1.880000	1.7000	1.880000	+5.028%	34,819	+146.277%
2024-06-25	1.7500	1.799900	1.6200	1.790000	+0.562%	34,663	+158.659%
2024-06-24	1.7200	1.906000	1.7200	1.780000	+3.488%	41,673	+160.112%
2024-06-21	1.7300	1.760000	1.6500	1.720000	-3.099%	35,840	+169.186%
2024-06-20	1.8100	1.838000	1.7600	1.775000	-5.080%	14,915	+160.845%
2024-06-18	2.0100	2.010000	1.7800	1.870000	-1.579%	49,947	+147.594%
2024-06-17	1.8000	2.190000	1.6900	1.900000	+13.095%	586,832	+143.684%
2024-06-14	1.4000	1.700000	1.4000	1.680000	+23.529%	262,049	+175.595%
2024-06-13	1.3641	1.439900	1.3350	1.360000	-1.449%	25,698	+240.441%
2024-06-12	1.4500	1.450000	1.3800	1.380000	-4.167%	4,907	+235.507%
2024-06-11	1.4100	1.458400	1.4100	1.440000	-0.690%	12,353	+221.528%
2024-06-10	1.3900	1.460000	1.3500	1.450000	+5.839%	11,825	+219.310%
2024-06-07	1.3200	1.380000	1.3100	1.370000	+1.481%	4,881	+237.956%
2024-06-06	1.3400	1.355000	1.3300	1.350000	-1.460%	8,937	+242.963%
2024-06-05	1.3600	1.405000	1.3600	1.370000	-3.344%	14,444	+237.956%
2024-06-04	1.4400	1.440000	1.4000	1.417400	-0.183%	26,102	+226.654%
2024-06-03	1.4300	1.450000	1.4100	1.420000	-2.740%	7,870	+226.056%
2024-05-31	1.4300	1.480000	1.4201	1.460000	+0.690%	22,807	+217.123%
2024-05-30	1.5600	1.560000	1.4400	1.450000	-7.051%	27,996	+219.310%
2024-05-29	1.5900	1.600000	1.5360	1.560000	-0.637%	65,573	+196.795%
2024-05-28	1.5200	1.570000	1.5200	1.570000	+6.081%	28,153	+194.904%
2024-05-24	1.5200	1.530000	1.4800	1.480000	-2.632%	3,515	+212.838%
2024-05-23	1.4900	1.566400	1.4900	1.520000	+1.333%	23,282	+204.605%
2024-05-22	1.4100	1.500000	1.4100	1.500000	+4.888%	16,298	+208.667%
2024-05-21	1.4500	1.450000	1.4301	1.430100	-2.048%	2,179	+223.754%
2024-05-20	1.4800	1.485000	1.4200	1.460000	-0.680%	16,359	+217.123%
2024-05-17	1.4300	1.499600	1.4100	1.470000	+2.083%	43,299	+214.966%
2024-05-16	1.4100	1.450000	1.4000	1.440000	-0.690%	15,608	+221.528%
2024-05-15	1.4300	1.460000	1.4000	1.450000	-0.685%	7,720	+219.310%
2024-05-14	1.2800	1.470000	1.2800	1.460000	+4.286%	85,289	+217.123%
2024-05-13	1.2800	1.400000	1.2800	1.400000	+10.236%	1,703	+230.714%
2024-05-10	1.3500	1.390000	1.2700	1.270000	-4.511%	26,877	+264.567%
2024-05-09	1.3974	1.397400	1.3300	1.330000	-2.206%	5,782	+248.120%
2024-05-08	1.4200	1.420000	1.3600	1.360000	0.000%	1,823	+240.441%
2024-05-07	1.4000	1.400000	1.3600	1.360000	-0.730%	3,444	+240.441%
2024-05-06	1.3801	1.410000	1.3700	1.370000	-1.439%	3,814	+237.956%
2024-05-03	1.4500	1.450000	1.3800	1.390000	-2.797%	3,711	+233.094%
2024-05-02	1.3700	1.430000	1.3400	1.430000	+2.143%	14,756	+223.776%
2024-05-01	1.4300	1.430000	1.3900	1.400000	-2.098%	3,577	+230.714%
2024-04-30	1.4200	1.430000	1.3600	1.430000	+1.426%	15,000	+223.776%
2024-04-29	1.4500	1.460000	1.3650	1.409900	-1.406%	100,608	+228.392%
2024-04-26	1.3700	1.430000	1.3600	1.430000	+8.986%	21,456	+223.776%
2024-04-25	1.3500	1.350000	1.3000	1.312100	-1.346%	1,397	+252.869%
2024-04-24	1.3500	1.418100	1.3300	1.330000	0.000%	12,355	+248.120%
2024-04-23	1.4000	1.425000	1.3101	1.330000	-8.904%	22,917	+248.120%
2024-04-22	1.4100	1.460000	1.4100	1.460000	+1.389%	142,296	+217.123%
2024-04-19	1.3200	1.460000	1.3001	1.440000	+2.128%	108,699	+221.528%
2024-04-18	1.4600	1.460000	1.3500	1.410000	-0.704%	16,104	+228.369%
2024-04-17	1.5500	1.550000	1.4200	1.420000	-5.333%	25,007	+226.056%
2024-04-16	1.4000	1.520000	1.3900	1.500000	+8.696%	63,582	+208.667%
2024-04-15	1.3500	1.430000	1.3450	1.380000	+2.222%	82,888	+235.507%
2024-04-12	1.2955	1.400000	1.2872	1.350000	+4.651%	142,098	+242.963%
2024-04-11	1.2600	1.300000	1.2500	1.290000	+0.389%	1,340	+258.915%
2024-04-10	1.2200	1.300000	1.2200	1.285000	+4.472%	24,420	+260.311%
2024-04-09	1.2500	1.250000	1.2000	1.230000	-0.806%	7,677	+276.423%
2024-04-08	1.2399	1.240000	1.2201	1.240000	-0.800%	9,903	+273.387%
2024-04-05	1.1999	1.330000	1.1900	1.250000	+3.306%	61,479	+270.400%
2024-04-04	1.1700	1.230000	1.1700	1.210000	+4.310%	1,122	+282.645%
2024-04-03	1.1400	1.190000	1.1400	1.160000	-0.855%	15,041	+299.138%
2024-04-02	1.1700	1.220000	1.0800	1.170000	-2.905%	44,863	+295.726%
2024-04-01	1.2300	1.230000	1.1900	1.205000	-2.823%	13,957	+284.232%
2024-03-28	1.2300	1.255000	1.2200	1.240000	-0.800%	5,933	+273.387%
2024-03-27	1.2800	1.280000	1.2250	1.250000	-2.344%	8,560	+270.400%
2024-03-26	1.2950	1.295000	1.2700	1.280000	+0.787%	4,046	+261.719%
2024-03-25	1.2700	1.339900	1.2700	1.270000	0.000%	11,932	+264.567%
2024-03-22	1.3500	1.363500	1.2700	1.270000	-5.224%	57,861	+264.567%
2024-03-21	1.2000	1.350000	1.1501	1.340000	+14.530%	62,464	+245.522%
2024-03-20	1.1600	1.200000	1.1000	1.170000	+0.009%	47,120	+295.726%
2024-03-19	1.2000	1.210000	1.1500	1.169900	-4.107%	4,068	+295.760%
2024-03-18	1.1600	1.220000	1.1500	1.220000	+3.513%	51,340	+279.508%
2024-03-15	1.2100	1.240000	1.1408	1.178600	-4.179%	9,591	+292.839%
2024-03-14	1.2400	1.245000	1.1700	1.230000	+4.681%	32,868	+276.423%
2024-03-13	1.1476	1.180000	1.1400	1.175000	+2.174%	10,589	+294.043%
2024-03-12	1.1200	1.160000	1.1200	1.150000	+0.877%	39,047	+302.609%
2024-03-11	1.1300	1.140200	1.1200	1.140000	-0.009%	15,374	+306.140%
2024-03-08	1.1300	1.141600	1.1300	1.140100	+0.343%	6,361	+306.105%
2024-03-07	1.1400	1.140000	1.1300	1.136200	-1.157%	9,634	+307.499%
2024-03-06	1.1500	1.160000	1.1300	1.149500	+0.833%	4,837	+302.784%
2024-03-05	1.1300	1.143100	1.1300	1.140000	0.000%	2,462	+306.140%
2024-03-04	1.1500	1.159900	1.1200	1.140000	+0.885%	6,571	+306.140%
2024-03-01	1.1200	1.150000	1.1200	1.130000	0.000%	8,603	+309.735%
2024-02-29	1.1300	1.149900	1.1300	1.130000	-1.310%	3,949	+309.735%
2024-02-28	1.1400	1.160000	1.1300	1.145000	+0.439%	5,139	+304.367%
2024-02-27	1.1400	1.150000	1.1400	1.140000	0.000%	11,452	+306.140%
2024-02-26	1.1400	1.150000	1.1400	1.140000	-0.437%	3,518	+306.140%
2024-02-23	1.1400	1.148700	1.1400	1.145000	-0.235%	5,202	+304.367%
2024-02-22	1.1400	1.157200	1.1400	1.147700	+0.675%	4,243	+303.416%
2024-02-21	1.1400	1.150100	1.1400	1.140000	-0.437%	24,969	+306.140%
2024-02-20	1.1300	1.145000	1.1300	1.145000	+0.439%	40,971	+304.367%
2024-02-16	1.1200	1.160000	1.1200	1.140000	+1.786%	26,783	+306.140%
2024-02-15	1.1500	1.170000	1.1000	1.120000	-2.609%	28,956	+313.393%
2024-02-14	1.1500	1.165000	1.1500	1.150000	-0.862%	12,451	+302.609%
2024-02-13	1.1500	1.170000	1.1500	1.160000	0.000%	4,861	+299.138%
2024-02-12	1.1400	1.170500	1.1400	1.160000	+0.870%	3,608	+299.138%
2024-02-09	1.1600	1.170000	1.1500	1.150000	-1.288%	7,481	+302.609%
2024-02-08	1.1400	1.174900	1.1400	1.165000	+2.193%	4,933	+297.425%
2024-02-07	1.1400	1.140000	1.1400	1.140000	0.000%	821	+306.140%
2024-02-06	1.1400	1.150000	1.1300	1.140000	+0.885%	7,162	+306.140%
2024-02-05	1.1591	1.170000	1.1300	1.130000	-2.165%	1,374	+309.735%
2024-02-02	1.1400	1.180000	1.1300	1.155000	+2.212%	30,015	+300.866%
2024-02-01	1.1400	1.140000	1.1100	1.130000	0.000%	3,115	+309.735%
2024-01-31	1.1200	1.140000	1.1200	1.130000	+0.893%	5,907	+309.735%
2024-01-30	1.1400	1.150000	1.1200	1.120000	0.000%	25,162	+313.393%
2024-01-29	1.1200	1.140000	1.1100	1.120000	0.000%	13,441	+313.393%
2024-01-26	1.1380	1.142300	1.1014	1.120000	-0.885%	17,936	+313.393%
2024-01-25	1.1300	1.131500	1.1300	1.130000	0.000%	1,865	+309.735%
2024-01-24	1.1550	1.155000	1.1300	1.130000	-0.877%	1,410	+309.735%
2024-01-23	1.1600	1.170000	1.1400	1.140000	+0.885%	1,593	+306.140%
2024-01-22	1.1300	1.147900	1.1300	1.130000	0.000%	5,597	+309.735%
2024-01-19	1.1344	1.163100	1.1300	1.130000	0.000%	2,307	+309.735%
2024-01-18	1.1433	1.155000	1.1300	1.130000	0.000%	7,052	+309.735%
2024-01-17	1.1300	1.132000	1.1300	1.130000	0.000%	9,099	+309.735%
2024-01-16	1.1600	1.160000	1.1200	1.130000	-3.419%	93,787	+309.735%
2024-01-12	1.1600	1.190000	1.1600	1.170000	0.000%	3,811	+295.726%
2024-01-11	1.1600	1.229900	1.1600	1.170000	-1.681%	3,748	+295.726%
2024-01-10	1.2160	1.217300	1.1800	1.190000	+0.847%	3,284	+289.076%
2024-01-09	1.1900	1.213500	1.1800	1.180000	-0.840%	3,832	+292.373%

.dark-mode .vMPPyc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMPPyc{ color: #333333; background-color: white; border: 2px solid #333333; }SNTSenstar Technologies Corporation Common Sharesstock NASDAQ

SNT
Senstar Technologies Corporation Common Shares
stock NASDAQ