Dark

SNT
Senstar Technologies Corporation Common Shares
stock NASDAQ

At Close

May 15, 2026 3:59:40 PM EDT

2.61USD-4.396%(-0.12)55,573

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.73)0

After-hours

May 15, 2026 4:00:30 PM EDT

2.60USD-0.383%(-0.01)1,197

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	2.6800	2.900000	2.6000	2.6000	-4.762%	55,573	0.000%
2026-05-14	2.8000	2.820000	2.6300	2.7300	-1.444%	19,789	-4.762%
2026-05-13	2.7100	2.780000	2.7100	2.7700	+2.974%	14,123	-6.137%
2026-05-12	2.6300	2.708000	2.5400	2.6900	+2.281%	17,720	-3.346%
2026-05-11	2.6900	2.710000	2.6300	2.6300	-0.379%	12,803	-1.141%
2026-05-08	2.6700	2.830000	2.6400	2.6400	-2.222%	10,115	-1.515%
2026-05-07	2.6800	2.849000	2.6400	2.7000	-1.099%	12,258	-3.704%
2026-05-06	2.7100	2.785000	2.6400	2.7300	-0.365%	20,965	-4.762%
2026-05-05	2.7100	2.780000	2.6800	2.7400	-0.364%	8,227	-5.109%
2026-05-04	2.7500	2.905000	2.6406	2.7500	-0.181%	20,344	-5.455%
2026-05-01	2.7400	2.859900	2.7100	2.7550	+0.182%	7,900	-5.626%
2026-04-30	2.7100	2.750000	2.7100	2.7500	-1.079%	3,416	-5.455%
2026-04-29	2.7100	2.845000	2.7100	2.7800	-1.068%	37,192	-6.475%
2026-04-28	2.8100	2.915000	2.7250	2.8100	-2.403%	20,075	-7.473%
2026-04-27	2.8600	3.050000	2.8444	2.8792	-4.027%	15,926	-9.697%
2026-04-24	3.0000	3.020000	2.9000	3.0000	-1.639%	5,888	-13.333%
2026-04-23	3.0000	3.069900	2.8700	3.0500	+1.329%	27,106	-14.754%
2026-04-22	3.0450	3.073200	2.9800	3.0100	-0.660%	3,902	-13.621%
2026-04-21	3.0300	3.035000	2.9700	3.0300	+0.664%	10,686	-14.191%
2026-04-20	2.9500	3.010000	2.9500	3.0100	+2.730%	6,573	-13.621%
2026-04-17	3.0000	3.000000	2.8932	2.9300	-1.347%	20,376	-11.263%
2026-04-16	2.9800	3.049100	2.9411	2.9700	+1.020%	361,541	-12.458%
2026-04-15	2.9400	3.090000	2.7700	2.9400	0.000%	34,104	-11.565%
2026-04-14	3.0100	3.098400	2.9400	2.9400	-0.676%	21,077	-11.565%
2026-04-13	2.9900	3.040000	2.9535	2.9600	-2.632%	12,479	-12.162%
2026-04-10	3.0300	3.100000	3.0300	3.0400	0.000%	10,373	-14.474%
2026-04-09	2.9800	3.095000	2.9700	3.0400	-0.328%	5,204	-14.474%
2026-04-08	2.9300	3.234000	2.9300	3.0500	+3.041%	29,013	-14.754%
2026-04-07	2.9300	3.110000	2.9100	2.9600	+1.718%	17,682	-12.162%
2026-04-06	3.0010	3.015000	2.9100	2.9100	-1.356%	78,366	-10.653%
2026-04-02	3.0400	3.050000	2.9500	2.9500	+0.340%	11,033	-11.864%
2026-04-01	2.9700	3.090000	2.9400	2.9400	-2.970%	44,378	-11.565%
2026-03-31	3.0000	3.050000	2.9000	3.0300	+2.538%	18,935	-14.191%
2026-03-30	2.8300	3.000000	2.8200	2.9550	+5.160%	49,706	-12.014%
2026-03-27	2.9100	3.000000	2.8100	2.8100	-3.436%	53,898	-7.473%
2026-03-26	2.9700	2.980000	2.8300	2.9100	-2.349%	11,590	-10.653%
2026-03-25	3.0200	3.155000	2.9600	2.9800	+0.337%	14,100	-12.752%
2026-03-24	2.9499	3.080000	2.8400	2.9700	+0.678%	8,493	-12.458%
2026-03-23	2.9500	3.025000	2.8200	2.9500	-0.673%	27,459	-11.864%
2026-03-20	3.0300	3.080000	2.9700	2.9700	-1.656%	3,055	-12.458%
2026-03-19	3.0400	3.060000	3.0000	3.0200	-0.658%	10,480	-13.907%
2026-03-18	3.0400	3.121000	3.0300	3.0400	0.000%	9,463	-14.474%
2026-03-17	3.0600	3.300000	3.0400	3.0400	-0.654%	9,120	-14.474%
2026-03-16	3.0500	3.199500	3.0500	3.0600	-0.971%	11,639	-15.033%
2026-03-13	3.0400	3.190000	3.0400	3.0900	+0.980%	8,119	-15.858%
2026-03-12	3.0800	3.150000	3.0400	3.0600	-0.971%	18,823	-15.033%
2026-03-11	3.1500	3.160000	3.0600	3.0900	-1.278%	15,189	-15.858%
2026-03-10	3.0900	3.344100	3.0300	3.1300	+3.642%	8,188	-16.933%
2026-03-09	3.0000	3.085100	2.9650	3.0200	-0.984%	13,377	-13.907%
2026-03-06	3.2600	3.260000	3.0201	3.0500	-1.929%	10,158	-14.754%
2026-03-05	3.1400	3.359300	3.0600	3.1100	-0.639%	43,487	-16.399%
2026-03-04	3.1600	3.390000	3.1100	3.1300	-2.188%	23,797	-16.933%
2026-03-03	3.4100	3.410000	3.2000	3.2000	-1.840%	17,107	-18.750%
2026-03-02	3.4200	3.550000	3.2200	3.2600	-5.780%	18,717	-20.245%
2026-02-27	3.4400	3.490000	3.3250	3.4600	+0.581%	51,054	-24.855%
2026-02-26	3.3000	3.500000	3.3000	3.4400	+1.475%	72,699	-24.419%
2026-02-25	3.3000	3.520000	3.2800	3.3900	+1.194%	655,931	-23.304%
2026-02-24	3.5000	3.685000	3.3500	3.3500	-6.162%	52,611	-22.388%
2026-02-23	3.7000	3.800000	3.5700	3.5700	-4.800%	25,608	-27.171%
2026-02-20	3.8100	3.940000	3.7500	3.7500	-2.597%	6,759	-30.667%
2026-02-19	3.9820	4.020000	3.8500	3.8500	-3.750%	31,711	-32.468%
2026-02-18	3.9300	4.040000	3.9300	4.0000	+4.439%	19,789	-35.000%
2026-02-17	3.9100	4.000000	3.7752	3.8300	-1.795%	32,513	-32.115%
2026-02-13	4.1500	4.150000	3.9000	3.9000	-2.500%	20,200	-33.333%
2026-02-12	4.1700	4.440000	3.9900	4.0000	-4.535%	15,942	-35.000%
2026-02-11	3.8600	4.430000	3.8301	4.1900	+12.332%	99,637	-37.947%
2026-02-10	3.8700	4.040000	3.7300	3.7300	-4.113%	8,203	-30.295%
2026-02-09	3.8200	3.940000	3.8100	3.8900	+2.368%	28,589	-33.162%
2026-02-06	3.7300	3.870000	3.7300	3.8000	+1.877%	24,149	-31.579%
2026-02-05	3.8500	3.860000	3.7000	3.7300	-2.611%	29,126	-30.295%
2026-02-04	4.0050	4.005000	3.7100	3.8300	-1.034%	15,362	-32.115%
2026-02-03	3.9300	4.000000	3.6465	3.8700	-1.276%	13,292	-32.817%
2026-02-02	4.1900	4.240000	3.8877	3.9200	-3.922%	36,371	-33.673%
2026-01-30	4.1300	4.260000	4.0800	4.0800	-1.211%	43,658	-36.275%
2026-01-29	4.3200	4.465000	4.1150	4.1300	-4.619%	110,849	-37.046%
2026-01-28	4.4000	4.559700	4.0600	4.3300	-1.591%	20,984	-39.954%
2026-01-27	4.3500	4.550000	4.2995	4.4000	+1.382%	23,325	-40.909%
2026-01-26	4.3100	4.560000	4.3100	4.3400	+1.166%	89,416	-40.092%
2026-01-23	4.4000	4.440000	4.2000	4.2900	-1.831%	27,763	-39.394%
2026-01-22	4.3200	4.460000	4.2500	4.3700	+2.824%	25,625	-40.503%
2026-01-21	4.2900	4.310000	4.1800	4.2500	+1.675%	27,038	-38.824%
2026-01-20	4.2100	4.280000	4.1800	4.1800	-2.564%	14,355	-37.799%
2026-01-16	4.3900	4.400000	4.2700	4.2900	-0.694%	22,739	-39.394%
2026-01-15	4.4250	4.460000	4.2500	4.3200	-1.370%	24,340	-39.815%
2026-01-14	4.3000	4.520000	4.3000	4.3800	+1.155%	36,163	-40.639%
2026-01-13	4.3900	4.443400	4.3300	4.3300	-1.367%	16,201	-39.954%
2026-01-12	4.3900	4.440000	4.3501	4.3900	+1.152%	24,882	-40.774%
2026-01-09	4.3700	4.450000	4.3300	4.3400	+1.402%	23,934	-40.092%
2026-01-08	4.3000	4.400000	4.2000	4.2800	+0.469%	60,756	-39.252%
2026-01-07	4.1000	4.490000	4.1000	4.2600	+4.668%	45,940	-38.967%
2026-01-06	4.4800	4.630000	4.0400	4.0700	-10.155%	397,101	-36.118%
2026-01-05	4.5700	4.630000	4.3800	4.5300	-0.658%	46,395	-42.605%
2026-01-02	4.8101	4.835000	4.1311	4.5600	-5.590%	34,493	-42.982%
2025-12-31	4.7200	4.950000	4.6700	4.8300	+2.331%	84,577	-46.170%
2025-12-30	4.6800	4.760000	4.6500	4.7200	+3.282%	60,083	-44.915%
2025-12-29	4.5000	4.720000	4.4300	4.5700	+2.697%	93,741	-43.107%
2025-12-26	4.3800	4.540000	4.3540	4.4500	+3.488%	29,766	-41.573%
2025-12-24	4.1900	4.400000	4.1900	4.3000	+3.365%	36,775	-39.535%
2025-12-23	4.1000	4.250000	4.0755	4.1600	+2.463%	86,096	-37.500%
2025-12-22	4.0000	4.290000	3.6400	4.0600	+4.639%	120,555	-35.961%
2025-12-19	3.4800	3.980000	3.4800	3.8800	+11.175%	94,709	-32.990%
2025-12-18	3.3000	3.500000	3.2900	3.4900	+7.055%	46,537	-25.501%
2025-12-17	3.2700	3.400000	3.2300	3.2600	+0.308%	36,533	-20.245%
2025-12-16	3.1500	3.430000	3.1400	3.2500	+2.201%	41,076	-20.000%
2025-12-15	3.1700	3.290000	3.0950	3.1800	0.000%	48,268	-18.239%
2025-12-12	3.3000	3.370000	3.1705	3.1800	-3.049%	39,955	-18.239%
2025-12-11	3.3600	3.490000	3.2200	3.2800	-1.796%	49,453	-20.732%
2025-12-10	3.2800	3.599900	3.2683	3.3400	+1.520%	48,695	-22.156%
2025-12-09	3.3500	3.440000	3.2500	3.2900	-1.201%	50,649	-20.973%
2025-12-08	2.9400	3.360000	2.8856	3.3300	+16.842%	98,632	-21.922%
2025-12-05	3.1300	3.180000	2.7450	2.8500	-5.941%	139,394	-8.772%
2025-12-04	3.2900	3.390000	3.0200	3.0300	-7.903%	136,244	-14.191%
2025-12-03	3.3300	3.530000	3.2700	3.2900	-1.497%	27,138	-20.973%
2025-12-02	3.4100	3.689900	3.2000	3.3400	-2.339%	68,340	-22.156%
2025-12-01	3.8000	3.800000	3.3442	3.4200	-12.082%	87,453	-23.977%
2025-11-28	3.7500	3.930000	3.7500	3.8900	+8.659%	56,950	-33.162%
2025-11-26	3.8600	3.910000	3.5000	3.5800	-18.265%	178,000	-27.374%
2025-11-25	4.5000	4.510000	4.2700	4.3800	+1.038%	81,995	-40.639%
2025-11-24	4.4600	4.667500	4.2100	4.3350	-1.701%	68,377	-40.023%
2025-11-21	4.3000	4.627500	4.3000	4.4100	+2.558%	25,797	-41.043%
2025-11-20	4.4100	4.680000	4.2900	4.3000	-2.494%	26,800	-39.535%
2025-11-19	4.5500	4.647700	4.4100	4.4100	-1.672%	13,000	-41.043%
2025-11-18	4.6200	4.679900	4.2800	4.4850	-2.500%	17,768	-42.029%
2025-11-17	4.6800	4.700000	4.4901	4.6000	-1.709%	75,729	-43.478%
2025-11-14	4.4400	4.691900	4.3900	4.6800	+4.232%	62,240	-44.444%
2025-11-13	4.8800	4.880000	4.3600	4.4900	-5.474%	70,096	-42.094%
2025-11-12	4.7800	4.850000	4.5822	4.7500	+0.636%	16,917	-45.263%
2025-11-11	4.5100	4.788900	4.5100	4.7200	+2.609%	13,732	-44.915%
2025-11-10	4.5000	4.650000	4.4800	4.6000	+3.139%	25,976	-43.478%
2025-11-07	4.3400	4.679800	4.2746	4.4600	-1.109%	44,657	-41.704%
2025-11-06	4.6000	4.651700	4.3000	4.5100	-1.957%	45,271	-42.350%
2025-11-05	4.7700	4.900000	4.6000	4.6000	-4.564%	23,339	-43.478%
2025-11-04	4.8600	4.895000	4.6600	4.8200	-0.823%	27,820	-46.058%
2025-11-03	4.8800	4.990000	4.8600	4.8600	-1.018%	24,825	-46.502%
2025-10-31	4.8500	5.049900	4.8250	4.9100	+1.029%	18,173	-47.047%
2025-10-30	4.8300	4.989900	4.7500	4.8600	+1.887%	25,040	-46.502%
2025-10-29	4.8500	4.910000	4.7700	4.7700	-0.832%	19,878	-45.493%
2025-10-28	4.9000	5.070000	4.7500	4.8100	-1.029%	25,191	-45.946%
2025-10-27	4.9100	5.053400	4.7500	4.8600	-0.816%	96,647	-46.502%
2025-10-24	4.9300	5.100000	4.7500	4.9000	-1.606%	55,466	-46.939%
2025-10-23	5.3400	5.340000	4.8900	4.9800	-6.038%	81,617	-47.791%
2025-10-22	5.0600	5.310000	4.9100	5.3000	+5.368%	230,213	-50.943%
2025-10-21	4.3800	5.050000	4.3306	5.0300	+13.930%	131,510	-48.310%
2025-10-20	4.4600	4.473100	4.3200	4.4150	+0.113%	17,263	-41.110%
2025-10-17	4.2600	4.490000	4.2600	4.4100	+3.037%	44,793	-41.043%
2025-10-16	4.7269	4.726900	4.2400	4.2800	-3.167%	42,435	-39.252%
2025-10-15	4.5200	4.680000	4.3500	4.4200	-2.750%	95,855	-41.176%
2025-10-14	4.5500	4.759900	4.5200	4.5450	-1.196%	51,483	-42.794%
2025-10-13	4.6800	4.783000	4.5500	4.6000	-1.919%	24,880	-43.478%
2025-10-10	4.7800	4.800000	4.5200	4.6900	-1.883%	22,770	-44.563%
2025-10-09	4.8500	4.850000	4.5500	4.7800	-0.624%	36,929	-45.607%
2025-10-08	4.6000	4.870000	4.4001	4.8100	+4.113%	85,120	-45.946%
2025-10-07	4.6400	4.710000	4.5118	4.6200	-0.324%	55,644	-43.723%
2025-10-06	4.6900	4.740000	4.5400	4.6350	-1.173%	35,556	-43.905%
2025-10-03	4.7500	4.809900	4.5900	4.6900	-2.495%	24,723	-44.563%
2025-10-02	4.8800	4.980000	4.7011	4.8100	-2.434%	29,351	-45.946%
2025-10-01	5.0000	5.030000	4.7600	4.9300	-1.202%	40,676	-47.262%
2025-09-30	4.9800	5.049900	4.8600	4.9900	+0.201%	78,561	-47.896%
2025-09-29	4.8500	4.980000	4.7500	4.9800	+2.259%	47,305	-47.791%
2025-09-26	4.8400	4.940000	4.6000	4.8700	+1.458%	63,298	-46.612%
2025-09-25	4.7900	4.800000	4.6501	4.8000	+0.209%	48,720	-45.833%
2025-09-24	4.3900	4.869900	4.3900	4.7900	+8.864%	106,988	-45.720%
2025-09-23	4.5200	4.549900	4.3850	4.4000	+2.564%	17,470	-40.909%
2025-09-22	4.4900	4.590000	4.2900	4.2900	-4.454%	31,167	-39.394%
2025-09-19	4.2700	4.513500	4.2700	4.4900	+5.896%	37,162	-42.094%
2025-09-18	4.2000	4.379900	4.2000	4.2400	-0.235%	24,270	-38.679%
2025-09-17	4.4000	4.438300	4.2200	4.2500	-3.189%	34,782	-38.824%
2025-09-16	4.5200	4.520000	4.2500	4.3900	-1.126%	61,797	-40.774%
2025-09-15	4.5900	4.639900	4.4300	4.4400	-1.770%	21,553	-41.441%
2025-09-12	4.5100	4.640000	4.4200	4.5200	+0.444%	18,323	-42.478%
2025-09-11	4.5900	4.740206	4.4900	4.5000	-1.532%	37,745	-42.222%
2025-09-10	4.4900	4.600000	4.4200	4.5700	+3.394%	28,913	-43.107%
2025-09-09	4.3800	4.500000	4.2600	4.4200	+2.315%	119,547	-41.176%
2025-09-08	4.3300	4.395200	4.2700	4.3200	-2.041%	26,253	-39.815%
2025-09-05	4.3500	4.540000	4.2600	4.4100	+3.279%	18,181	-41.043%
2025-09-04	4.3500	4.430000	4.2500	4.2700	-3.612%	35,423	-39.110%
2025-09-03	4.4400	4.520000	4.3275	4.4300	-1.226%	16,054	-41.309%
2025-09-02	4.4100	4.510000	4.3500	4.4850	-0.333%	21,493	-42.029%
2025-08-29	4.6200	4.620000	4.4507	4.5000	-1.854%	32,990	-42.222%
2025-08-28	4.5500	4.630000	4.4300	4.5850	+1.889%	16,942	-43.293%
2025-08-27	4.4100	4.610000	4.3700	4.5000	+0.897%	63,269	-42.222%
2025-08-26	4.8500	4.950000	4.3800	4.4600	-3.879%	307,037	-41.704%
2025-08-25	4.2900	4.650000	4.2900	4.6400	+6.422%	173,989	-43.966%
2025-08-22	4.3500	4.400000	4.2300	4.3600	+0.230%	28,795	-40.367%
2025-08-21	4.2700	4.400000	4.2400	4.3500	+2.113%	27,360	-40.230%
2025-08-20	4.3500	4.390000	4.1000	4.2600	-1.389%	41,846	-38.967%
2025-08-19	4.4000	4.400000	4.2600	4.3200	-1.595%	47,826	-39.815%
2025-08-18	4.3000	4.430000	4.2300	4.3900	+2.331%	31,451	-40.774%
2025-08-15	4.2100	4.362305	4.1950	4.2900	+0.941%	16,795	-39.394%
2025-08-14	4.3200	4.370000	4.2500	4.2500	-1.392%	10,478	-38.824%
2025-08-13	4.1400	4.400000	4.1019	4.3100	+5.379%	56,531	-39.675%
2025-08-12	4.0500	4.200000	4.0100	4.0900	+1.995%	41,321	-36.430%
2025-08-11	4.0600	4.150000	3.9100	4.0100	-1.716%	44,167	-35.162%
2025-08-08	4.2100	4.248000	4.0500	4.0800	-4.000%	20,655	-36.275%
2025-08-07	4.1700	4.387200	4.1001	4.2500	+2.657%	44,708	-38.824%
2025-08-06	4.3300	4.382700	4.0200	4.1400	-3.044%	79,325	-37.198%
2025-08-05	4.4400	4.440000	4.2450	4.2700	-3.829%	15,451	-39.110%
2025-08-04	4.4500	4.487500	4.3100	4.4400	+3.981%	34,336	-41.441%
2025-08-01	4.2500	4.348000	4.1400	4.2700	-2.511%	55,538	-39.110%
2025-07-31	4.5300	4.619900	4.2500	4.3800	-3.524%	79,774	-40.639%
2025-07-30	4.5300	4.640000	4.2200	4.5400	+0.221%	26,838	-42.731%
2025-07-29	4.4700	4.600000	4.3450	4.5300	+1.342%	50,000	-42.605%
2025-07-28	4.4300	4.540000	4.2800	4.4700	+0.676%	28,894	-41.834%
2025-07-25	4.4500	4.519900	4.3500	4.4400	0.000%	12,903	-41.441%
2025-07-24	4.4100	4.470000	4.2700	4.4400	-0.671%	26,526	-41.441%
2025-07-23	4.6000	4.700000	4.3400	4.4700	-1.758%	38,443	-41.834%
2025-07-22	4.3300	4.600000	4.2900	4.5500	+5.081%	81,202	-42.857%
2025-07-21	4.5400	4.590000	4.3110	4.3300	-4.626%	51,507	-39.954%
2025-07-18	4.4100	4.740000	4.2300	4.5400	+0.889%	126,555	-42.731%
2025-07-17	4.6100	4.629800	4.4500	4.5000	-0.658%	91,894	-42.222%
2025-07-16	4.6663	4.728500	4.5100	4.5298	-2.375%	42,609	-42.602%
2025-07-15	4.7000	4.800000	4.5660	4.6400	-1.277%	42,882	-43.966%
2025-07-14	4.6300	4.790000	4.5700	4.7000	+0.427%	47,170	-44.681%
2025-07-11	4.6900	4.700000	4.5000	4.6800	-0.213%	35,352	-44.444%
2025-07-10	4.6600	4.750000	4.5000	4.6900	+0.214%	87,874	-44.563%
2025-07-09	4.8400	4.923500	4.6000	4.6800	-3.306%	77,610	-44.444%
2025-07-08	4.7100	4.860000	4.7100	4.8400	+2.110%	61,454	-46.281%
2025-07-07	5.0000	5.040000	4.7000	4.7400	-5.952%	75,432	-45.148%
2025-07-03	4.8300	5.040000	4.7900	5.0400	+6.554%	68,782	-48.413%
2025-07-02	4.6300	4.810000	4.6000	4.7300	+2.160%	33,814	-45.032%
2025-07-01	4.7800	4.840000	4.6000	4.6300	-2.114%	79,169	-43.844%
2025-06-30	4.4000	4.810000	4.3500	4.7300	+7.500%	102,266	-45.032%
2025-06-27	4.6000	4.639900	4.3000	4.4000	-5.172%	154,096	-40.909%
2025-06-26	4.8000	4.800000	4.5600	4.6400	-1.903%	51,273	-43.966%
2025-06-25	4.8300	4.940000	4.5600	4.7300	-1.458%	101,505	-45.032%
2025-06-24	4.9000	4.900000	4.7000	4.8000	0.000%	143,459	-45.833%
2025-06-23	4.8600	4.980000	4.7000	4.8000	+1.695%	428,715	-45.833%
2025-06-20	4.4000	4.910000	4.3000	4.7200	+14.957%	581,610	-44.915%
2025-06-18	4.0400	4.120000	3.9424	4.1059	+0.266%	37,180	-36.676%
2025-06-17	4.1200	4.137300	4.0300	4.0950	-0.607%	14,485	-36.508%
2025-06-16	4.0200	4.150000	4.0000	4.1200	+4.040%	86,605	-36.893%
2025-06-13	4.0100	4.090000	3.8092	3.9600	+0.508%	120,656	-34.343%
2025-06-12	3.8200	4.050000	3.7500	3.9400	+2.073%	33,179	-34.010%
2025-06-11	3.7400	3.860000	3.7247	3.8600	+2.933%	17,589	-32.642%
2025-06-10	3.8100	3.850000	3.7100	3.7500	-2.597%	19,807	-30.667%
2025-06-09	3.7100	3.950000	3.7100	3.8500	+1.852%	36,787	-32.468%
2025-06-06	3.9000	3.900000	3.6500	3.7800	-2.073%	41,083	-31.217%
2025-06-05	4.0500	4.060000	3.7117	3.8600	-3.980%	56,338	-32.642%
2025-06-04	4.1200	4.139900	3.8631	4.0200	-1.468%	33,562	-35.323%
2025-06-03	4.1600	4.250000	3.8700	4.0799	-1.925%	98,589	-36.273%
2025-06-02	4.1700	4.290000	4.0600	4.1600	+0.726%	231,488	-37.500%
2025-05-30	3.9000	4.209000	3.8600	4.1300	+6.856%	196,225	-37.046%
2025-05-29	3.8800	3.967900	3.8500	3.8650	-0.387%	25,560	-32.730%
2025-05-28	3.8600	3.890000	3.7200	3.8800	+3.467%	52,001	-32.990%
2025-05-27	3.8400	3.967000	3.7100	3.7500	+0.267%	110,287	-30.667%
2025-05-23	3.8000	3.890000	3.7000	3.7400	-1.579%	45,079	-30.481%
2025-05-22	3.8400	3.915100	3.7488	3.8000	-0.783%	30,617	-31.579%
2025-05-21	3.9400	3.949400	3.7500	3.8300	-1.669%	26,359	-32.115%
2025-05-20	3.9300	3.970000	3.8500	3.8950	-1.267%	37,533	-33.248%
2025-05-19	3.5600	3.970000	3.5600	3.9450	+10.755%	140,660	-34.094%
2025-05-16	3.5440	3.650000	3.4200	3.5619	+1.190%	259,321	-27.005%
2025-05-15	3.5100	3.550000	3.4500	3.5200	-0.845%	15,542	-26.136%
2025-05-14	3.6400	3.640000	3.4700	3.5500	-1.043%	16,449	-26.761%
2025-05-13	3.5000	3.636600	3.4650	3.5874	+1.626%	10,776	-27.524%
2025-05-12	3.5600	3.640000	3.4250	3.5300	+0.857%	19,600	-26.346%
2025-05-09	3.3500	3.500000	3.3000	3.5000	+4.478%	15,963	-25.714%
2025-05-08	3.2500	3.350000	3.2500	3.3500	+1.694%	15,438	-22.388%
2025-05-07	3.3440	3.344000	3.2700	3.2942	-0.777%	2,836	-21.073%
2025-05-06	3.3750	3.448900	3.3200	3.3200	-3.768%	6,028	-21.687%
2025-05-05	3.5400	3.540000	3.3300	3.4500	-1.288%	29,487	-24.638%
2025-05-02	3.5000	3.540000	3.3800	3.4950	-0.143%	13,577	-25.608%
2025-05-01	3.4600	3.549800	3.4600	3.5000	+2.339%	2,336	-25.714%
2025-04-30	3.4450	3.445000	3.3800	3.4200	-0.581%	5,018	-23.977%
2025-04-29	3.3600	3.460000	3.3550	3.4400	+0.585%	13,070	-24.419%
2025-04-28	3.5500	3.550000	3.2900	3.4200	-1.287%	10,868	-23.977%
2025-04-25	3.5572	3.557200	3.4100	3.4646	-0.443%	4,894	-24.955%
2025-04-24	3.6000	3.663900	3.3500	3.4800	+9.434%	86,596	-25.287%
2025-04-23	3.2100	3.219200	3.1650	3.1800	+0.167%	4,012	-18.239%
2025-04-22	3.1000	3.174700	3.0800	3.1747	+2.741%	9,983	-18.102%
2025-04-21	3.2000	3.200000	2.9500	3.0900	-3.156%	19,898	-15.858%
2025-04-17	3.1341	3.190700	3.0000	3.1907	+4.613%	21,504	-18.513%
2025-04-16	3.1500	3.173600	3.0100	3.0500	-2.556%	7,954	-14.754%
2025-04-15	3.2000	3.218300	3.1300	3.1300	-0.949%	5,086	-16.933%
2025-04-14	3.1600	3.220000	3.1200	3.1600	+1.935%	14,244	-17.722%
2025-04-11	3.0000	3.115400	2.9100	3.1000	+1.307%	9,600	-16.129%
2025-04-10	3.2281	3.228100	3.0341	3.0600	-4.375%	5,694	-15.033%
2025-04-09	2.8100	3.259900	2.7950	3.2000	+11.498%	41,962	-18.750%
2025-04-08	2.8500	2.967300	2.8496	2.8700	+3.610%	45,649	-9.408%
2025-04-07	2.5700	2.850000	2.5700	2.7700	+2.593%	22,158	-6.137%
2025-04-04	3.0000	3.000000	2.7000	2.7000	-14.557%	21,140	-3.704%
2025-04-03	3.2300	3.290000	3.1200	3.1600	-5.643%	28,930	-17.722%
2025-04-02	3.2900	3.379900	3.2900	3.3490	-0.917%	13,367	-22.365%
2025-04-01	3.4100	3.434000	3.3100	3.3800	-2.312%	9,478	-23.077%
2025-03-31	3.4800	3.490000	3.4000	3.4600	-0.575%	28,724	-24.855%
2025-03-28	3.5400	3.540000	3.4400	3.4800	+1.163%	6,035	-25.287%
2025-03-27	3.4900	3.510000	3.4200	3.4400	-1.433%	23,546	-24.419%
2025-03-26	3.4800	3.490000	3.4400	3.4900	0.000%	33,976	-25.501%
2025-03-25	3.5000	3.550000	3.4594	3.4900	-0.286%	13,115	-25.501%
2025-03-24	3.4800	3.560000	3.4600	3.5000	+1.449%	27,676	-25.714%
2025-03-21	3.4400	3.545300	3.4200	3.4500	-0.576%	30,805	-24.638%
2025-03-20	3.4400	3.500000	3.4300	3.4700	+1.042%	22,654	-25.072%
2025-03-19	3.4300	3.448686	3.3307	3.4342	+1.905%	21,852	-24.291%
2025-03-18	3.3000	3.472200	3.3000	3.3700	-2.460%	12,126	-22.849%
2025-03-17	3.4000	3.480000	3.4000	3.4550	+0.145%	11,800	-24.747%
2025-03-14	3.4300	3.470000	3.4044	3.4500	+1.322%	10,723	-24.638%
2025-03-13	3.4300	3.460000	3.4000	3.4050	-0.147%	16,632	-23.642%
2025-03-12	3.3100	3.430000	3.2000	3.4100	+2.096%	16,552	-23.754%
2025-03-11	3.3000	3.390000	3.2319	3.3400	+0.602%	24,872	-22.156%
2025-03-10	3.4700	3.470000	3.3200	3.3200	-3.768%	26,524	-21.687%
2025-03-07	3.4500	3.470000	3.3200	3.4500	+2.071%	25,365	-24.638%
2025-03-06	3.4500	3.498100	3.3800	3.3800	-2.029%	17,706	-23.077%
2025-03-05	3.3600	3.480000	3.3600	3.4500	+2.832%	12,421	-24.638%
2025-03-04	3.5000	3.500000	3.2400	3.3550	-5.226%	53,775	-22.504%
2025-03-03	3.7800	3.800000	3.5100	3.5400	-5.600%	32,383	-26.554%
2025-02-28	3.8100	3.810000	3.6200	3.7500	-2.344%	34,840	-30.667%
2025-02-27	3.9000	3.900000	3.7500	3.8400	-1.031%	12,659	-32.292%
2025-02-26	3.8100	3.950000	3.7400	3.8800	+3.467%	60,317	-32.990%
2025-02-25	3.8500	3.850000	3.7400	3.7500	-3.599%	32,258	-30.667%
2025-02-24	3.8500	3.960000	3.8000	3.8900	-0.892%	89,310	-33.162%
2025-02-21	3.8700	3.970000	3.8000	3.9250	+1.030%	68,865	-33.758%
2025-02-20	3.7000	3.890000	3.6935	3.8850	+0.909%	97,904	-33.076%
2025-02-19	3.4350	3.900000	3.4006	3.8500	+8.146%	156,631	-32.468%
2025-02-18	3.5500	3.700000	3.4627	3.5600	+0.141%	105,454	-26.966%
2025-02-14	3.4900	3.570000	3.4300	3.5550	+0.424%	50,782	-26.864%
2025-02-13	3.5600	3.599600	3.4800	3.5400	-0.562%	27,224	-26.554%
2025-02-12	3.4500	3.590000	3.4500	3.5600	+0.565%	11,305	-26.966%
2025-02-11	3.7000	3.700000	3.3297	3.5400	-4.324%	18,424	-26.554%
2025-02-10	3.4000	3.700000	3.3500	3.7000	+8.984%	58,327	-29.730%
2025-02-07	3.5000	3.501200	3.3500	3.3950	-1.594%	27,046	-23.417%
2025-02-06	3.4100	3.500000	3.4000	3.4500	+0.291%	17,762	-24.638%
2025-02-05	3.5520	3.675000	3.4300	3.4400	-4.841%	36,067	-24.419%
2025-02-04	3.6600	3.688400	3.5300	3.6150	+1.545%	33,525	-28.077%
2025-02-03	3.7600	3.760000	3.4001	3.5600	-6.806%	29,830	-26.966%
2025-01-31	3.8300	3.830000	3.7001	3.8200	0.000%	32,020	-31.937%
2025-01-30	3.8800	3.880000	3.7100	3.8200	-1.164%	30,199	-31.937%
2025-01-29	3.9000	3.900000	3.8101	3.8650	-0.897%	31,608	-32.730%
2025-01-28	3.8300	3.900000	3.6900	3.9000	+2.902%	62,027	-33.333%
2025-01-27	3.8900	3.890000	3.6200	3.7900	-2.571%	46,480	-31.398%
2025-01-24	3.8000	3.890000	3.7200	3.8900	+2.913%	50,724	-33.162%
2025-01-23	3.7482	3.839600	3.7001	3.7799	+0.797%	56,837	-31.215%
2025-01-22	3.6600	3.750000	3.6400	3.7500	+3.878%	40,234	-30.667%
2025-01-21	3.4500	3.650000	3.3712	3.6100	+7.440%	55,518	-27.978%
2025-01-17	3.4100	3.510600	3.3600	3.3600	-3.170%	28,351	-22.619%
2025-01-16	3.4500	3.507900	3.4200	3.4700	+0.872%	10,011	-25.072%
2025-01-15	3.3100	3.450000	3.1700	3.4400	+4.559%	55,363	-24.419%
2025-01-14	3.1900	3.320000	3.0600	3.2900	+2.492%	8,655	-20.973%
2025-01-13	3.1500	3.386300	3.1000	3.2100	-1.231%	33,307	-19.003%
2025-01-10	3.3500	3.420000	3.1800	3.2500	-2.108%	16,017	-20.000%
2025-01-08	3.4700	3.550000	3.1200	3.3200	-8.033%	33,783	-21.687%
2025-01-07	3.7300	3.730000	3.5600	3.6100	-1.902%	13,927	-27.978%
2025-01-06	3.7400	3.740000	3.6100	3.6800	-0.541%	45,943	-29.348%
2025-01-03	3.7000	3.750000	3.5617	3.7000	+0.271%	73,523	-29.730%
2025-01-02	3.6000	3.690000	3.4800	3.6900	+7.267%	44,552	-29.539%
2024-12-31	3.5900	3.590000	3.3600	3.4400	-1.714%	54,105	-24.419%
2024-12-30	3.5800	3.649900	3.4100	3.5000	-1.408%	37,757	-25.714%
2024-12-27	3.4900	3.684800	3.4900	3.5500	+1.722%	39,437	-26.761%
2024-12-26	3.4699	3.500000	3.2600	3.4899	+0.573%	40,263	-25.499%
2024-12-24	3.4300	3.470000	3.2800	3.4700	+1.166%	14,095	-25.072%
2024-12-23	3.6000	3.600000	3.2500	3.4300	-4.241%	54,123	-24.198%
2024-12-20	3.6500	3.680000	3.4600	3.5819	-1.866%	50,888	-27.413%
2024-12-19	3.3500	3.690000	3.3500	3.6500	+9.610%	148,367	-28.767%
2024-12-18	3.3500	3.450000	3.3300	3.3300	-0.299%	118,044	-21.922%
2024-12-17	3.2100	3.350000	3.1900	3.3400	+4.702%	131,953	-22.156%
2024-12-16	2.9900	3.200000	2.9599	3.1900	+8.688%	141,237	-18.495%
2024-12-13	2.9800	3.000000	2.9000	2.9350	-1.839%	23,994	-11.414%
2024-12-12	2.9200	3.090000	2.9200	2.9900	+3.640%	64,831	-13.043%
2024-12-11	2.8200	2.948700	2.8200	2.8850	+3.777%	43,871	-9.879%
2024-12-10	2.8300	2.839900	2.7200	2.7800	-2.456%	37,195	-6.475%
2024-12-09	2.6800	2.969100	2.5901	2.8500	+4.015%	57,661	-8.772%
2024-12-06	2.7000	2.799600	2.5200	2.7400	-1.439%	37,716	-5.109%
2024-12-05	2.9100	2.970000	2.7800	2.7800	-7.023%	57,588	-6.475%
2024-12-04	3.0100	3.129900	2.9150	2.9900	-0.664%	43,394	-13.043%
2024-12-03	3.1200	3.120000	2.9100	3.0100	-4.140%	47,451	-13.621%
2024-12-02	3.1500	3.250000	3.1000	3.1400	-0.317%	115,240	-17.197%
2024-11-29	2.8000	3.150000	2.8000	3.1500	+12.903%	74,594	-17.460%
2024-11-27	2.9700	3.000000	2.7800	2.7900	-6.376%	47,835	-6.810%
2024-11-26	2.9500	2.990000	2.8100	2.9800	+0.676%	23,303	-12.752%
2024-11-25	3.0400	3.040000	2.8700	2.9600	-1.003%	86,600	-12.162%
2024-11-22	2.9500	3.210000	2.8600	2.9900	+1.014%	158,377	-13.043%
2024-11-21	2.9000	3.039500	2.8900	2.9600	+2.422%	77,918	-12.162%

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

SNT
Senstar Technologies Corporation Common Shares
stock NASDAQ