Dark

SNT
Senstar Technologies Corporation Common Shares
stock NASDAQ

At Close

Aug 13, 2026 10:59:47 AM EDT

1.82USD-1.087%(-0.02)5,879

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	1.8500	2.014500	1.8001	1.8400	-0.809%	13,148	0.000%
2026-08-12	1.8700	1.897700	1.7600	1.8550	-3.385%	2,637	-0.809%
2026-08-11	1.8600	1.920000	1.8600	1.9200	+6.077%	8,041	-4.167%
2026-08-10	1.8600	1.860000	1.7400	1.8100	-2.162%	5,175	+1.657%
2026-08-07	1.8600	1.860000	1.7200	1.8500	-0.772%	8,858	-0.541%
2026-08-06	1.9000	1.900000	1.8300	1.8644	-5.838%	4,850	-1.309%
2026-08-05	2.0600	2.060000	1.9150	1.9800	-3.883%	10,981	-7.071%
2026-08-04	1.8700	2.060000	1.7400	2.0600	+10.160%	27,478	-10.680%
2026-08-03	1.7000	1.979900	1.7000	1.8700	+14.724%	28,259	-1.604%
2026-07-31	1.7300	1.740000	1.6300	1.6300	-6.322%	3,712	+12.883%
2026-07-30	1.6400	1.760000	1.6400	1.7400	+3.571%	9,468	+5.747%
2026-07-29	1.6600	1.700000	1.6235	1.6800	-3.448%	15,263	+9.524%
2026-07-28	1.7400	1.770000	1.6200	1.7400	-1.695%	15,925	+5.747%
2026-07-27	1.6400	1.790000	1.6400	1.7700	+0.568%	8,510	+3.955%
2026-07-24	1.8899	1.889900	1.7600	1.7600	-1.124%	8,951	+4.545%
2026-07-23	1.7000	1.840000	1.6245	1.7800	+3.488%	35,142	+3.371%
2026-07-22	1.6400	1.740000	1.6000	1.7200	+1.176%	24,724	+6.977%
2026-07-21	1.6700	1.745000	1.6700	1.7000	+3.659%	7,790	+8.235%
2026-07-20	1.7200	1.855000	1.6400	1.6400	-5.202%	7,180	+12.195%
2026-07-17	1.7500	1.750000	1.7300	1.7300	-0.575%	2,719	+6.358%
2026-07-16	1.8400	1.850000	1.7200	1.7400	-5.946%	17,174	+5.747%
2026-07-15	1.8000	1.890000	1.7700	1.8500	+3.352%	16,855	-0.541%
2026-07-14	1.8700	1.905000	1.7800	1.7900	-0.556%	10,137	+2.793%
2026-07-13	1.8000	1.870000	1.7600	1.8000	-0.552%	31,583	+2.222%
2026-07-10	1.8600	1.887600	1.7401	1.8100	0.000%	28,106	+1.657%
2026-07-09	1.8100	1.999900	1.7500	1.8100	-2.162%	45,529	+1.657%
2026-07-08	1.8200	1.910000	1.7600	1.8500	-1.596%	32,301	-0.541%
2026-07-07	1.8900	1.930000	1.8600	1.8800	-2.591%	10,356	-2.128%
2026-07-06	1.9100	1.960000	1.7100	1.9300	+1.579%	18,971	-4.663%
2026-07-02	1.9700	1.970000	1.8900	1.9000	-3.553%	60,323	-3.158%
2026-07-01	1.9900	2.090000	1.9200	1.9700	+2.073%	5,539	-6.599%
2026-06-30	1.9400	2.020000	1.8900	1.9300	+0.521%	27,811	-4.663%
2026-06-29	1.9900	2.030000	1.9200	1.9200	-2.041%	19,799	-4.167%
2026-06-26	1.9500	2.080000	1.9500	1.9600	-2.000%	13,575	-6.122%
2026-06-25	2.0200	2.048800	1.9100	2.0000	-1.961%	58,826	-8.000%
2026-06-24	2.0400	2.110000	2.0400	2.0400	0.000%	5,463	-9.804%
2026-06-23	2.0100	2.075000	2.0000	2.0400	+0.493%	14,260	-9.804%
2026-06-22	2.2500	2.260000	1.9900	2.0300	-8.559%	99,094	-9.360%
2026-06-18	2.3600	2.550000	2.2100	2.2200	-3.478%	47,704	-17.117%
2026-06-17	2.3600	2.460000	2.2900	2.3000	-4.564%	29,833	-20.000%
2026-06-16	2.4100	2.450000	2.3000	2.4100	0.000%	18,578	-23.651%
2026-06-15	2.5000	2.521900	2.3000	2.4100	-1.633%	24,598	-23.651%
2026-06-12	2.4500	2.500000	2.3900	2.4500	+0.823%	26,785	-24.898%
2026-06-11	2.4100	2.639900	2.4001	2.4300	-1.818%	30,297	-24.280%
2026-06-10	2.4400	2.500000	2.4400	2.4750	+0.097%	8,147	-25.657%
2026-06-09	2.5117	2.580000	2.3950	2.4726	-3.035%	39,715	-25.584%
2026-06-08	2.4700	2.650000	2.4500	2.5500	+2.823%	16,092	-27.843%
2026-06-05	2.6000	2.600000	2.4800	2.4800	-4.615%	56,414	-25.806%
2026-06-04	2.6800	2.680000	2.5900	2.6000	-4.605%	9,023	-29.231%
2026-06-03	2.6700	2.725500	2.6000	2.7255	+2.079%	6,169	-32.489%
2026-06-02	2.7450	2.745000	2.6597	2.6700	0.000%	3,364	-31.086%
2026-06-01	2.7700	2.841500	2.6501	2.6700	-3.610%	5,970	-31.086%
2026-05-29	2.6500	2.810000	2.6500	2.7700	+5.323%	44,904	-33.574%
2026-05-28	2.6000	2.745000	2.6000	2.6300	+0.766%	5,023	-30.038%
2026-05-27	2.7000	2.700000	2.5100	2.6100	-4.396%	472,959	-29.502%
2026-05-26	2.7800	2.800000	2.6600	2.7300	-2.151%	6,370	-32.601%
2026-05-22	2.7000	2.840000	2.7000	2.7900	+3.467%	15,194	-34.050%
2026-05-21	2.6950	2.696500	2.6950	2.6965	+1.220%	1,466	-31.763%
2026-05-20	2.6200	2.719900	2.6200	2.6640	+0.909%	1,872	-30.931%
2026-05-19	2.6100	2.678000	2.6100	2.6400	-0.377%	7,226	-30.303%
2026-05-18	2.6700	2.700000	2.6000	2.6500	+1.923%	27,005	-30.566%
2026-05-15	2.6800	2.900000	2.6000	2.6000	-4.762%	55,573	-29.231%
2026-05-14	2.8000	2.820000	2.6300	2.7300	-1.444%	19,789	-32.601%
2026-05-13	2.7100	2.780000	2.7100	2.7700	+2.974%	14,123	-33.574%
2026-05-12	2.6300	2.708000	2.5400	2.6900	+2.281%	17,720	-31.599%
2026-05-11	2.6900	2.710000	2.6300	2.6300	-0.379%	12,803	-30.038%
2026-05-08	2.6700	2.830000	2.6400	2.6400	-2.222%	10,115	-30.303%
2026-05-07	2.6800	2.849000	2.6400	2.7000	-1.099%	12,258	-31.852%
2026-05-06	2.7100	2.785000	2.6400	2.7300	-0.365%	20,965	-32.601%
2026-05-05	2.7100	2.780000	2.6800	2.7400	-0.364%	8,227	-32.847%
2026-05-04	2.7500	2.905000	2.6406	2.7500	-0.181%	20,344	-33.091%
2026-05-01	2.7400	2.859900	2.7100	2.7550	+0.182%	7,900	-33.212%
2026-04-30	2.7100	2.750000	2.7100	2.7500	-1.079%	3,416	-33.091%
2026-04-29	2.7100	2.845000	2.7100	2.7800	-1.068%	37,192	-33.813%
2026-04-28	2.8100	2.915000	2.7250	2.8100	-2.403%	20,075	-34.520%
2026-04-27	2.8600	3.050000	2.8444	2.8792	-4.027%	15,926	-36.093%
2026-04-24	3.0000	3.020000	2.9000	3.0000	-1.639%	5,888	-38.667%
2026-04-23	3.0000	3.069900	2.8700	3.0500	+1.329%	27,106	-39.672%
2026-04-22	3.0450	3.073200	2.9800	3.0100	-0.660%	3,902	-38.870%
2026-04-21	3.0300	3.035000	2.9700	3.0300	+0.664%	10,686	-39.274%
2026-04-20	2.9500	3.010000	2.9500	3.0100	+2.730%	6,573	-38.870%
2026-04-17	3.0000	3.000000	2.8932	2.9300	-1.347%	20,376	-37.201%
2026-04-16	2.9800	3.049100	2.9411	2.9700	+1.020%	361,541	-38.047%
2026-04-15	2.9400	3.090000	2.7700	2.9400	0.000%	34,104	-37.415%
2026-04-14	3.0100	3.098400	2.9400	2.9400	-0.676%	21,077	-37.415%
2026-04-13	2.9900	3.040000	2.9535	2.9600	-2.632%	12,479	-37.838%
2026-04-10	3.0300	3.100000	3.0300	3.0400	0.000%	10,373	-39.474%
2026-04-09	2.9800	3.095000	2.9700	3.0400	-0.328%	5,204	-39.474%
2026-04-08	2.9300	3.234000	2.9300	3.0500	+3.041%	29,013	-39.672%
2026-04-07	2.9300	3.110000	2.9100	2.9600	+1.718%	17,682	-37.838%
2026-04-06	3.0010	3.015000	2.9100	2.9100	-1.356%	78,366	-36.770%
2026-04-02	3.0400	3.050000	2.9500	2.9500	+0.340%	11,033	-37.627%
2026-04-01	2.9700	3.090000	2.9400	2.9400	-2.970%	44,378	-37.415%
2026-03-31	3.0000	3.050000	2.9000	3.0300	+2.538%	18,935	-39.274%
2026-03-30	2.8300	3.000000	2.8200	2.9550	+5.160%	49,706	-37.733%
2026-03-27	2.9100	3.000000	2.8100	2.8100	-3.436%	53,898	-34.520%
2026-03-26	2.9700	2.980000	2.8300	2.9100	-2.349%	11,590	-36.770%
2026-03-25	3.0200	3.155000	2.9600	2.9800	+0.337%	14,100	-38.255%
2026-03-24	2.9499	3.080000	2.8400	2.9700	+0.678%	8,493	-38.047%
2026-03-23	2.9500	3.025000	2.8200	2.9500	-0.673%	27,459	-37.627%
2026-03-20	3.0300	3.080000	2.9700	2.9700	-1.656%	3,055	-38.047%
2026-03-19	3.0400	3.060000	3.0000	3.0200	-0.658%	10,480	-39.073%
2026-03-18	3.0400	3.121000	3.0300	3.0400	0.000%	9,463	-39.474%
2026-03-17	3.0600	3.300000	3.0400	3.0400	-0.654%	9,120	-39.474%
2026-03-16	3.0500	3.199500	3.0500	3.0600	-0.971%	11,639	-39.869%
2026-03-13	3.0400	3.190000	3.0400	3.0900	+0.980%	8,119	-40.453%
2026-03-12	3.0800	3.150000	3.0400	3.0600	-0.971%	18,823	-39.869%
2026-03-11	3.1500	3.160000	3.0600	3.0900	-1.278%	15,189	-40.453%
2026-03-10	3.0900	3.344100	3.0300	3.1300	+3.642%	8,188	-41.214%
2026-03-09	3.0000	3.085100	2.9650	3.0200	-0.984%	13,377	-39.073%
2026-03-06	3.2600	3.260000	3.0201	3.0500	-1.929%	10,158	-39.672%
2026-03-05	3.1400	3.359300	3.0600	3.1100	-0.639%	43,487	-40.836%
2026-03-04	3.1600	3.390000	3.1100	3.1300	-2.188%	23,797	-41.214%
2026-03-03	3.4100	3.410000	3.2000	3.2000	-1.840%	17,107	-42.500%
2026-03-02	3.4200	3.550000	3.2200	3.2600	-5.780%	18,717	-43.558%
2026-02-27	3.4400	3.490000	3.3250	3.4600	+0.581%	51,054	-46.821%
2026-02-26	3.3000	3.500000	3.3000	3.4400	+1.475%	72,699	-46.512%
2026-02-25	3.3000	3.520000	3.2800	3.3900	+1.194%	655,931	-45.723%
2026-02-24	3.5000	3.685000	3.3500	3.3500	-6.162%	52,611	-45.075%
2026-02-23	3.7000	3.800000	3.5700	3.5700	-4.800%	25,608	-48.459%
2026-02-20	3.8100	3.940000	3.7500	3.7500	-2.597%	6,759	-50.933%
2026-02-19	3.9820	4.020000	3.8500	3.8500	-3.750%	31,711	-52.208%
2026-02-18	3.9300	4.040000	3.9300	4.0000	+4.439%	19,789	-54.000%
2026-02-17	3.9100	4.000000	3.7752	3.8300	-1.795%	32,513	-51.958%
2026-02-13	4.1500	4.150000	3.9000	3.9000	-2.500%	20,200	-52.821%
2026-02-12	4.1700	4.440000	3.9900	4.0000	-4.535%	15,942	-54.000%
2026-02-11	3.8600	4.430000	3.8301	4.1900	+12.332%	99,637	-56.086%
2026-02-10	3.8700	4.040000	3.7300	3.7300	-4.113%	8,203	-50.670%
2026-02-09	3.8200	3.940000	3.8100	3.8900	+2.368%	28,589	-52.699%
2026-02-06	3.7300	3.870000	3.7300	3.8000	+1.877%	24,149	-51.579%
2026-02-05	3.8500	3.860000	3.7000	3.7300	-2.611%	29,126	-50.670%
2026-02-04	4.0050	4.005000	3.7100	3.8300	-1.034%	15,362	-51.958%
2026-02-03	3.9300	4.000000	3.6465	3.8700	-1.276%	13,292	-52.455%
2026-02-02	4.1900	4.240000	3.8877	3.9200	-3.922%	36,371	-53.061%
2026-01-30	4.1300	4.260000	4.0800	4.0800	-1.211%	43,658	-54.902%
2026-01-29	4.3200	4.465000	4.1150	4.1300	-4.619%	110,849	-55.448%
2026-01-28	4.4000	4.559700	4.0600	4.3300	-1.591%	20,984	-57.506%
2026-01-27	4.3500	4.550000	4.2995	4.4000	+1.382%	23,325	-58.182%
2026-01-26	4.3100	4.560000	4.3100	4.3400	+1.166%	89,416	-57.604%
2026-01-23	4.4000	4.440000	4.2000	4.2900	-1.831%	27,763	-57.110%
2026-01-22	4.3200	4.460000	4.2500	4.3700	+2.824%	25,625	-57.895%
2026-01-21	4.2900	4.310000	4.1800	4.2500	+1.675%	27,038	-56.706%
2026-01-20	4.2100	4.280000	4.1800	4.1800	-2.564%	14,355	-55.981%
2026-01-16	4.3900	4.400000	4.2700	4.2900	-0.694%	22,739	-57.110%
2026-01-15	4.4250	4.460000	4.2500	4.3200	-1.370%	24,340	-57.407%
2026-01-14	4.3000	4.520000	4.3000	4.3800	+1.155%	36,163	-57.991%
2026-01-13	4.3900	4.443400	4.3300	4.3300	-1.367%	16,201	-57.506%
2026-01-12	4.3900	4.440000	4.3501	4.3900	+1.152%	24,882	-58.087%
2026-01-09	4.3700	4.450000	4.3300	4.3400	+1.402%	23,934	-57.604%
2026-01-08	4.3000	4.400000	4.2000	4.2800	+0.469%	60,756	-57.009%
2026-01-07	4.1000	4.490000	4.1000	4.2600	+4.668%	45,940	-56.808%
2026-01-06	4.4800	4.630000	4.0400	4.0700	-10.155%	397,101	-54.791%
2026-01-05	4.5700	4.630000	4.3800	4.5300	-0.658%	46,395	-59.382%
2026-01-02	4.8101	4.835000	4.1311	4.5600	-5.590%	34,493	-59.649%
2025-12-31	4.7200	4.950000	4.6700	4.8300	+2.331%	84,577	-61.905%
2025-12-30	4.6800	4.760000	4.6500	4.7200	+3.282%	60,083	-61.017%
2025-12-29	4.5000	4.720000	4.4300	4.5700	+2.697%	93,741	-59.737%
2025-12-26	4.3800	4.540000	4.3540	4.4500	+3.488%	29,766	-58.652%
2025-12-24	4.1900	4.400000	4.1900	4.3000	+3.365%	36,775	-57.209%
2025-12-23	4.1000	4.250000	4.0755	4.1600	+2.463%	86,096	-55.769%
2025-12-22	4.0000	4.290000	3.6400	4.0600	+4.639%	120,555	-54.680%
2025-12-19	3.4800	3.980000	3.4800	3.8800	+11.175%	94,709	-52.577%
2025-12-18	3.3000	3.500000	3.2900	3.4900	+7.055%	46,537	-47.278%
2025-12-17	3.2700	3.400000	3.2300	3.2600	+0.308%	36,533	-43.558%
2025-12-16	3.1500	3.430000	3.1400	3.2500	+2.201%	41,076	-43.385%
2025-12-15	3.1700	3.290000	3.0950	3.1800	0.000%	48,268	-42.138%
2025-12-12	3.3000	3.370000	3.1705	3.1800	-3.049%	39,955	-42.138%
2025-12-11	3.3600	3.490000	3.2200	3.2800	-1.796%	49,453	-43.902%
2025-12-10	3.2800	3.599900	3.2683	3.3400	+1.520%	48,695	-44.910%
2025-12-09	3.3500	3.440000	3.2500	3.2900	-1.201%	50,649	-44.073%
2025-12-08	2.9400	3.360000	2.8856	3.3300	+16.842%	98,632	-44.745%
2025-12-05	3.1300	3.180000	2.7450	2.8500	-5.941%	139,394	-35.439%
2025-12-04	3.2900	3.390000	3.0200	3.0300	-7.903%	136,244	-39.274%
2025-12-03	3.3300	3.530000	3.2700	3.2900	-1.497%	27,138	-44.073%
2025-12-02	3.4100	3.689900	3.2000	3.3400	-2.339%	68,340	-44.910%
2025-12-01	3.8000	3.800000	3.3442	3.4200	-12.082%	87,453	-46.199%
2025-11-28	3.7500	3.930000	3.7500	3.8900	+8.659%	56,950	-52.699%
2025-11-26	3.8600	3.910000	3.5000	3.5800	-18.265%	178,000	-48.603%
2025-11-25	4.5000	4.510000	4.2700	4.3800	+1.038%	81,995	-57.991%
2025-11-24	4.4600	4.667500	4.2100	4.3350	-1.701%	68,377	-57.555%
2025-11-21	4.3000	4.627500	4.3000	4.4100	+2.558%	25,797	-58.277%
2025-11-20	4.4100	4.680000	4.2900	4.3000	-2.494%	26,800	-57.209%
2025-11-19	4.5500	4.647700	4.4100	4.4100	-1.672%	13,000	-58.277%
2025-11-18	4.6200	4.679900	4.2800	4.4850	-2.500%	17,768	-58.974%
2025-11-17	4.6800	4.700000	4.4901	4.6000	-1.709%	75,729	-60.000%
2025-11-14	4.4400	4.691900	4.3900	4.6800	+4.232%	62,240	-60.684%
2025-11-13	4.8800	4.880000	4.3600	4.4900	-5.474%	70,096	-59.020%
2025-11-12	4.7800	4.850000	4.5822	4.7500	+0.636%	16,917	-61.263%
2025-11-11	4.5100	4.788900	4.5100	4.7200	+2.609%	13,732	-61.017%
2025-11-10	4.5000	4.650000	4.4800	4.6000	+3.139%	25,976	-60.000%
2025-11-07	4.3400	4.679800	4.2746	4.4600	-1.109%	44,657	-58.744%
2025-11-06	4.6000	4.651700	4.3000	4.5100	-1.957%	45,271	-59.202%
2025-11-05	4.7700	4.900000	4.6000	4.6000	-4.564%	23,339	-60.000%
2025-11-04	4.8600	4.895000	4.6600	4.8200	-0.823%	27,820	-61.826%
2025-11-03	4.8800	4.990000	4.8600	4.8600	-1.018%	24,825	-62.140%
2025-10-31	4.8500	5.049900	4.8250	4.9100	+1.029%	18,173	-62.525%
2025-10-30	4.8300	4.989900	4.7500	4.8600	+1.887%	25,040	-62.140%
2025-10-29	4.8500	4.910000	4.7700	4.7700	-0.832%	19,878	-61.426%
2025-10-28	4.9000	5.070000	4.7500	4.8100	-1.029%	25,191	-61.746%
2025-10-27	4.9100	5.053400	4.7500	4.8600	-0.816%	96,647	-62.140%
2025-10-24	4.9300	5.100000	4.7500	4.9000	-1.606%	55,466	-62.449%
2025-10-23	5.3400	5.340000	4.8900	4.9800	-6.038%	81,617	-63.052%
2025-10-22	5.0600	5.310000	4.9100	5.3000	+5.368%	230,213	-65.283%
2025-10-21	4.3800	5.050000	4.3306	5.0300	+13.930%	131,510	-63.419%
2025-10-20	4.4600	4.473100	4.3200	4.4150	+0.113%	17,263	-58.324%
2025-10-17	4.2600	4.490000	4.2600	4.4100	+3.037%	44,793	-58.277%
2025-10-16	4.7269	4.726900	4.2400	4.2800	-3.167%	42,435	-57.009%
2025-10-15	4.5200	4.680000	4.3500	4.4200	-2.750%	95,855	-58.371%
2025-10-14	4.5500	4.759900	4.5200	4.5450	-1.196%	51,483	-59.516%
2025-10-13	4.6800	4.783000	4.5500	4.6000	-1.919%	24,880	-60.000%
2025-10-10	4.7800	4.800000	4.5200	4.6900	-1.883%	22,770	-60.768%
2025-10-09	4.8500	4.850000	4.5500	4.7800	-0.624%	36,929	-61.506%
2025-10-08	4.6000	4.870000	4.4001	4.8100	+4.113%	85,120	-61.746%
2025-10-07	4.6400	4.710000	4.5118	4.6200	-0.324%	55,644	-60.173%
2025-10-06	4.6900	4.740000	4.5400	4.6350	-1.173%	35,556	-60.302%
2025-10-03	4.7500	4.809900	4.5900	4.6900	-2.495%	24,723	-60.768%
2025-10-02	4.8800	4.980000	4.7011	4.8100	-2.434%	29,351	-61.746%
2025-10-01	5.0000	5.030000	4.7600	4.9300	-1.202%	40,676	-62.677%
2025-09-30	4.9800	5.049900	4.8600	4.9900	+0.201%	78,561	-63.126%
2025-09-29	4.8500	4.980000	4.7500	4.9800	+2.259%	47,305	-63.052%
2025-09-26	4.8400	4.940000	4.6000	4.8700	+1.458%	63,298	-62.218%
2025-09-25	4.7900	4.800000	4.6501	4.8000	+0.209%	48,720	-61.667%
2025-09-24	4.3900	4.869900	4.3900	4.7900	+8.864%	106,988	-61.587%
2025-09-23	4.5200	4.549900	4.3850	4.4000	+2.564%	17,470	-58.182%
2025-09-22	4.4900	4.590000	4.2900	4.2900	-4.454%	31,167	-57.110%
2025-09-19	4.2700	4.513500	4.2700	4.4900	+5.896%	37,162	-59.020%
2025-09-18	4.2000	4.379900	4.2000	4.2400	-0.235%	24,270	-56.604%
2025-09-17	4.4000	4.438300	4.2200	4.2500	-3.189%	34,782	-56.706%
2025-09-16	4.5200	4.520000	4.2500	4.3900	-1.126%	61,797	-58.087%
2025-09-15	4.5900	4.639900	4.4300	4.4400	-1.770%	21,553	-58.559%
2025-09-12	4.5100	4.640000	4.4200	4.5200	+0.444%	18,323	-59.292%
2025-09-11	4.5900	4.740206	4.4900	4.5000	-1.532%	37,745	-59.111%
2025-09-10	4.4900	4.600000	4.4200	4.5700	+3.394%	28,913	-59.737%
2025-09-09	4.3800	4.500000	4.2600	4.4200	+2.315%	119,547	-58.371%
2025-09-08	4.3300	4.395200	4.2700	4.3200	-2.041%	26,253	-57.407%
2025-09-05	4.3500	4.540000	4.2600	4.4100	+3.279%	18,181	-58.277%
2025-09-04	4.3500	4.430000	4.2500	4.2700	-3.612%	35,423	-56.909%
2025-09-03	4.4400	4.520000	4.3275	4.4300	-1.226%	16,054	-58.465%
2025-09-02	4.4100	4.510000	4.3500	4.4850	-0.333%	21,493	-58.974%
2025-08-29	4.6200	4.620000	4.4507	4.5000	-1.854%	32,990	-59.111%
2025-08-28	4.5500	4.630000	4.4300	4.5850	+1.889%	16,942	-59.869%
2025-08-27	4.4100	4.610000	4.3700	4.5000	+0.897%	63,269	-59.111%
2025-08-26	4.8500	4.950000	4.3800	4.4600	-3.879%	307,037	-58.744%
2025-08-25	4.2900	4.650000	4.2900	4.6400	+6.422%	173,989	-60.345%
2025-08-22	4.3500	4.400000	4.2300	4.3600	+0.230%	28,795	-57.798%
2025-08-21	4.2700	4.400000	4.2400	4.3500	+2.113%	27,360	-57.701%
2025-08-20	4.3500	4.390000	4.1000	4.2600	-1.389%	41,846	-56.808%
2025-08-19	4.4000	4.400000	4.2600	4.3200	-1.595%	47,826	-57.407%
2025-08-18	4.3000	4.430000	4.2300	4.3900	+2.331%	31,451	-58.087%
2025-08-15	4.2100	4.362305	4.1950	4.2900	+0.941%	16,795	-57.110%
2025-08-14	4.3200	4.370000	4.2500	4.2500	-1.392%	10,478	-56.706%
2025-08-13	4.1400	4.400000	4.1019	4.3100	+5.379%	56,531	-57.309%
2025-08-12	4.0500	4.200000	4.0100	4.0900	+1.995%	41,321	-55.012%
2025-08-11	4.0600	4.150000	3.9100	4.0100	-1.716%	44,167	-54.115%
2025-08-08	4.2100	4.248000	4.0500	4.0800	-4.000%	20,655	-54.902%
2025-08-07	4.1700	4.387200	4.1001	4.2500	+2.657%	44,708	-56.706%
2025-08-06	4.3300	4.382700	4.0200	4.1400	-3.044%	79,325	-55.556%
2025-08-05	4.4400	4.440000	4.2450	4.2700	-3.829%	15,451	-56.909%
2025-08-04	4.4500	4.487500	4.3100	4.4400	+3.981%	34,336	-58.559%
2025-08-01	4.2500	4.348000	4.1400	4.2700	-2.511%	55,538	-56.909%
2025-07-31	4.5300	4.619900	4.2500	4.3800	-3.524%	79,774	-57.991%
2025-07-30	4.5300	4.640000	4.2200	4.5400	+0.221%	26,838	-59.471%
2025-07-29	4.4700	4.600000	4.3450	4.5300	+1.342%	50,000	-59.382%
2025-07-28	4.4300	4.540000	4.2800	4.4700	+0.676%	28,894	-58.837%
2025-07-25	4.4500	4.519900	4.3500	4.4400	0.000%	12,903	-58.559%
2025-07-24	4.4100	4.470000	4.2700	4.4400	-0.671%	26,526	-58.559%
2025-07-23	4.6000	4.700000	4.3400	4.4700	-1.758%	38,443	-58.837%
2025-07-22	4.3300	4.600000	4.2900	4.5500	+5.081%	81,202	-59.560%
2025-07-21	4.5400	4.590000	4.3110	4.3300	-4.626%	51,507	-57.506%
2025-07-18	4.4100	4.740000	4.2300	4.5400	+0.889%	126,555	-59.471%
2025-07-17	4.6100	4.629800	4.4500	4.5000	-0.658%	91,894	-59.111%
2025-07-16	4.6663	4.728500	4.5100	4.5298	-2.375%	42,609	-59.380%
2025-07-15	4.7000	4.800000	4.5660	4.6400	-1.277%	42,882	-60.345%
2025-07-14	4.6300	4.790000	4.5700	4.7000	+0.427%	47,170	-60.851%
2025-07-11	4.6900	4.700000	4.5000	4.6800	-0.213%	35,352	-60.684%
2025-07-10	4.6600	4.750000	4.5000	4.6900	+0.214%	87,874	-60.768%
2025-07-09	4.8400	4.923500	4.6000	4.6800	-3.306%	77,610	-60.684%
2025-07-08	4.7100	4.860000	4.7100	4.8400	+2.110%	61,454	-61.983%
2025-07-07	5.0000	5.040000	4.7000	4.7400	-5.952%	75,432	-61.181%
2025-07-03	4.8300	5.040000	4.7900	5.0400	+6.554%	68,782	-63.492%
2025-07-02	4.6300	4.810000	4.6000	4.7300	+2.160%	33,814	-61.099%
2025-07-01	4.7800	4.840000	4.6000	4.6300	-2.114%	79,169	-60.259%
2025-06-30	4.4000	4.810000	4.3500	4.7300	+7.500%	102,266	-61.099%
2025-06-27	4.6000	4.639900	4.3000	4.4000	-5.172%	154,096	-58.182%
2025-06-26	4.8000	4.800000	4.5600	4.6400	-1.903%	51,273	-60.345%
2025-06-25	4.8300	4.940000	4.5600	4.7300	-1.458%	101,505	-61.099%
2025-06-24	4.9000	4.900000	4.7000	4.8000	0.000%	143,459	-61.667%
2025-06-23	4.8600	4.980000	4.7000	4.8000	+1.695%	428,715	-61.667%
2025-06-20	4.4000	4.910000	4.3000	4.7200	+14.957%	581,610	-61.017%
2025-06-18	4.0400	4.120000	3.9424	4.1059	+0.266%	37,180	-55.186%
2025-06-17	4.1200	4.137300	4.0300	4.0950	-0.607%	14,485	-55.067%
2025-06-16	4.0200	4.150000	4.0000	4.1200	+4.040%	86,605	-55.340%
2025-06-13	4.0100	4.090000	3.8092	3.9600	+0.508%	120,656	-53.535%
2025-06-12	3.8200	4.050000	3.7500	3.9400	+2.073%	33,179	-53.299%
2025-06-11	3.7400	3.860000	3.7247	3.8600	+2.933%	17,589	-52.332%
2025-06-10	3.8100	3.850000	3.7100	3.7500	-2.597%	19,807	-50.933%
2025-06-09	3.7100	3.950000	3.7100	3.8500	+1.852%	36,787	-52.208%
2025-06-06	3.9000	3.900000	3.6500	3.7800	-2.073%	41,083	-51.323%
2025-06-05	4.0500	4.060000	3.7117	3.8600	-3.980%	56,338	-52.332%
2025-06-04	4.1200	4.139900	3.8631	4.0200	-1.468%	33,562	-54.229%
2025-06-03	4.1600	4.250000	3.8700	4.0799	-1.925%	98,589	-54.901%
2025-06-02	4.1700	4.290000	4.0600	4.1600	+0.726%	231,488	-55.769%
2025-05-30	3.9000	4.209000	3.8600	4.1300	+6.856%	196,225	-55.448%
2025-05-29	3.8800	3.967900	3.8500	3.8650	-0.387%	25,560	-52.393%
2025-05-28	3.8600	3.890000	3.7200	3.8800	+3.467%	52,001	-52.577%
2025-05-27	3.8400	3.967000	3.7100	3.7500	+0.267%	110,287	-50.933%
2025-05-23	3.8000	3.890000	3.7000	3.7400	-1.579%	45,079	-50.802%
2025-05-22	3.8400	3.915100	3.7488	3.8000	-0.783%	30,617	-51.579%
2025-05-21	3.9400	3.949400	3.7500	3.8300	-1.669%	26,359	-51.958%
2025-05-20	3.9300	3.970000	3.8500	3.8950	-1.267%	37,533	-52.760%
2025-05-19	3.5600	3.970000	3.5600	3.9450	+10.755%	140,660	-53.359%
2025-05-16	3.5440	3.650000	3.4200	3.5619	+1.190%	259,321	-48.342%
2025-05-15	3.5100	3.550000	3.4500	3.5200	-0.845%	15,542	-47.727%
2025-05-14	3.6400	3.640000	3.4700	3.5500	-1.043%	16,449	-48.169%
2025-05-13	3.5000	3.636600	3.4650	3.5874	+1.626%	10,776	-48.709%
2025-05-12	3.5600	3.640000	3.4250	3.5300	+0.857%	19,600	-47.875%
2025-05-09	3.3500	3.500000	3.3000	3.5000	+4.478%	15,963	-47.429%
2025-05-08	3.2500	3.350000	3.2500	3.3500	+1.694%	15,438	-45.075%
2025-05-07	3.3440	3.344000	3.2700	3.2942	-0.777%	2,836	-44.144%
2025-05-06	3.3750	3.448900	3.3200	3.3200	-3.768%	6,028	-44.578%
2025-05-05	3.5400	3.540000	3.3300	3.4500	-1.288%	29,487	-46.667%
2025-05-02	3.5000	3.540000	3.3800	3.4950	-0.143%	13,577	-47.353%
2025-05-01	3.4600	3.549800	3.4600	3.5000	+2.339%	2,336	-47.429%
2025-04-30	3.4450	3.445000	3.3800	3.4200	-0.581%	5,018	-46.199%
2025-04-29	3.3600	3.460000	3.3550	3.4400	+0.585%	13,070	-46.512%
2025-04-28	3.5500	3.550000	3.2900	3.4200	-1.287%	10,868	-46.199%
2025-04-25	3.5572	3.557200	3.4100	3.4646	-0.443%	4,894	-46.891%
2025-04-24	3.6000	3.663900	3.3500	3.4800	+9.434%	86,596	-47.126%
2025-04-23	3.2100	3.219200	3.1650	3.1800	+0.167%	4,012	-42.138%
2025-04-22	3.1000	3.174700	3.0800	3.1747	+2.741%	9,983	-42.042%
2025-04-21	3.2000	3.200000	2.9500	3.0900	-3.156%	19,898	-40.453%
2025-04-17	3.1341	3.190700	3.0000	3.1907	+4.613%	21,504	-42.332%
2025-04-16	3.1500	3.173600	3.0100	3.0500	-2.556%	7,954	-39.672%
2025-04-15	3.2000	3.218300	3.1300	3.1300	-0.949%	5,086	-41.214%
2025-04-14	3.1600	3.220000	3.1200	3.1600	+1.935%	14,244	-41.772%
2025-04-11	3.0000	3.115400	2.9100	3.1000	+1.307%	9,600	-40.645%
2025-04-10	3.2281	3.228100	3.0341	3.0600	-4.375%	5,694	-39.869%
2025-04-09	2.8100	3.259900	2.7950	3.2000	+11.498%	41,962	-42.500%
2025-04-08	2.8500	2.967300	2.8496	2.8700	+3.610%	45,649	-35.889%
2025-04-07	2.5700	2.850000	2.5700	2.7700	+2.593%	22,158	-33.574%
2025-04-04	3.0000	3.000000	2.7000	2.7000	-14.557%	21,140	-31.852%
2025-04-03	3.2300	3.290000	3.1200	3.1600	-5.643%	28,930	-41.772%
2025-04-02	3.2900	3.379900	3.2900	3.3490	-0.917%	13,367	-45.058%
2025-04-01	3.4100	3.434000	3.3100	3.3800	-2.312%	9,478	-45.562%
2025-03-31	3.4800	3.490000	3.4000	3.4600	-0.575%	28,724	-46.821%
2025-03-28	3.5400	3.540000	3.4400	3.4800	+1.163%	6,035	-47.126%
2025-03-27	3.4900	3.510000	3.4200	3.4400	-1.433%	23,546	-46.512%
2025-03-26	3.4800	3.490000	3.4400	3.4900	0.000%	33,976	-47.278%
2025-03-25	3.5000	3.550000	3.4594	3.4900	-0.286%	13,115	-47.278%
2025-03-24	3.4800	3.560000	3.4600	3.5000	+1.449%	27,676	-47.429%
2025-03-21	3.4400	3.545300	3.4200	3.4500	-0.576%	30,805	-46.667%
2025-03-20	3.4400	3.500000	3.4300	3.4700	+1.042%	22,654	-46.974%
2025-03-19	3.4300	3.448686	3.3307	3.4342	+1.905%	21,852	-46.421%
2025-03-18	3.3000	3.472200	3.3000	3.3700	-2.460%	12,126	-45.401%
2025-03-17	3.4000	3.480000	3.4000	3.4550	+0.145%	11,800	-46.744%
2025-03-14	3.4300	3.470000	3.4044	3.4500	+1.322%	10,723	-46.667%
2025-03-13	3.4300	3.460000	3.4000	3.4050	-0.147%	16,632	-45.962%
2025-03-12	3.3100	3.430000	3.2000	3.4100	+2.096%	16,552	-46.041%
2025-03-11	3.3000	3.390000	3.2319	3.3400	+0.602%	24,872	-44.910%
2025-03-10	3.4700	3.470000	3.3200	3.3200	-3.768%	26,524	-44.578%
2025-03-07	3.4500	3.470000	3.3200	3.4500	+2.071%	25,365	-46.667%
2025-03-06	3.4500	3.498100	3.3800	3.3800	-2.029%	17,706	-45.562%
2025-03-05	3.3600	3.480000	3.3600	3.4500	+2.832%	12,421	-46.667%
2025-03-04	3.5000	3.500000	3.2400	3.3550	-5.226%	53,775	-45.156%
2025-03-03	3.7800	3.800000	3.5100	3.5400	-5.600%	32,383	-48.023%
2025-02-28	3.8100	3.810000	3.6200	3.7500	-2.344%	34,840	-50.933%
2025-02-27	3.9000	3.900000	3.7500	3.8400	-1.031%	12,659	-52.083%
2025-02-26	3.8100	3.950000	3.7400	3.8800	+3.467%	60,317	-52.577%
2025-02-25	3.8500	3.850000	3.7400	3.7500	-3.599%	32,258	-50.933%
2025-02-24	3.8500	3.960000	3.8000	3.8900	-0.892%	89,310	-52.699%

.dark-mode .qXCRP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXCRP6{ color: #333333; background-color: white; border: 2px solid #333333; }SNTSenstar Technologies Corporation Common Sharesstock NASDAQ

SNT
Senstar Technologies Corporation Common Shares
stock NASDAQ