Senstar Technologies Ltd. (SNT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.97

$3.09

5 DAY PERFORMANCE

+93.59%

1 MONTH PERFORMANCE

+96.10%

3 MONTH PERFORMANCE

+62.37%

6 MONTH PERFORMANCE

+10.62%

YEAR-TO-DATE PERFORMANCE

-37.47%

1 YEAR PERFORMANCE

-33.04%

Senstar Technologies Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/06/2026	$1.57	$1.96 (24.84%)	$2.10	$1.52	4.44 M	$39.66 M
11/05/2026	$1.42	$1.30 (-8.45%)	$1.42	$1.28	108.60 K	$30.33 M
11/04/2026	$1.44	$1.45 (0.69%)	$1.50	$1.42	48.30 K	$33.83 M
11/03/2026	$1.59	$1.47 (-7.55%)	$1.59	$1.41	70.40 K	$34.30 M
11/02/2026	$1.55	$1.56 (0.65%)	$1.60	$1.53	16.42 K	$36.40 M
10/30/2026	$1.64	$1.56 (-4.88%)	$1.64	$1.56	3.03 K	$36.40 M
10/29/2026	$1.58	$1.65 (4.43%)	$1.65	$1.58	11.45 K	$38.50 M
10/28/2026	$1.60	$1.61 (0.63%)	$1.65	$1.58	17.51 K	$37.56 M
10/27/2026	$1.53	$1.56 (1.96%)	$1.56	$1.50	3.90 K	$36.40 M
10/26/2026	$1.39	$1.49 (7.19%)	$1.55	$1.39	23.80 K	$34.76 M
10/23/2026	$1.37	$1.39 (1.46%)	$1.44	$1.36	19.03 K	$32.43 M
10/22/2026	$1.35	$1.34 (-0.74%)	$1.37	$1.31	49.00 K	$31.26 M
10/21/2026	$1.48	$1.45 (-2.03%)	$1.48	$1.44	7.02 K	$33.83 M
10/20/2026	$1.41	$1.44 (2.13%)	$1.44	$1.41	1.73 K	$33.60 M
10/19/2026	$1.45	$1.42 (-2.07%)	$1.46	$1.42	8.54 K	$33.13 M
10/16/2026	$1.49	$1.42 (-4.7%)	$1.49	$1.41	19.23 K	$33.13 M
10/15/2026	$1.40	$1.40 (0%)	$1.59	$1.40	14.10 K	$32.66 M
10/14/2026	$1.45	$1.40 (-3.45%)	$1.55	$1.40	40.73 K	$32.66 M
10/13/2026	$1.45	$1.43 (-1.38%)	$1.45	$1.42	16.50 K	$33.36 M
10/12/2026	$1.53	$1.45 (-5.23%)	$1.53	$1.45	40.10 K	$33.83 M
10/09/2026	$1.53	$1.52 (-0.65%)	$1.53	$1.50	15.60 K	$35.46 M
10/08/2026	$1.55	$1.55 (0%)	$1.56	$1.55	3.39 K	$36.16 M
10/07/2026	$1.52	$1.55 (1.97%)	$1.55	$1.52	1.60 K	$36.16 M
10/06/2026	$1.49	$1.54 (3.36%)	$1.65	$1.49	10.22 K	$35.93 M
10/05/2026	$1.51	$1.55 (2.65%)	$1.67	$1.51	24.26 K	$36.16 M
10/02/2026	$1.54	$1.54 (0%)	$1.58	$1.49	5.75 K	$35.93 M
10/01/2026	$1.62	$1.54 (-4.94%)	$1.66	$1.54	14.14 K	$35.93 M
09/30/2026	$1.62	$1.62 (0%)	$1.65	$1.60	4.28 K	$37.80 M
09/29/2026	$1.63	$1.60 (-1.84%)	$1.63	$1.59	5.21 K	$37.33 M
09/28/2026	$1.61	$1.64 (1.86%)	$1.65	$1.59	6.03 K	$38.26 M
09/25/2026	$1.60	$1.61 (0.63%)	$1.62	$1.55	16.33 K	$37.56 M
09/24/2026	$1.52	$1.60 (5.26%)	$1.62	$1.52	7.83 K	$37.33 M
09/23/2026	$1.48	$1.54 (4.05%)	$1.63	$1.45	54.75 K	$35.93 M
09/22/2026	$1.61	$1.49 (-7.45%)	$1.61	$1.43	45.24 K	$34.76 M
09/21/2026	$1.59	$1.63 (2.52%)	$1.63	$1.55	13.00 K	$38.03 M
09/18/2026	$1.55	$1.63 (5.16%)	$1.63	$1.55	1.23 K	$38.03 M
09/17/2026	$1.55	$1.60 (3.23%)	$1.60	$1.54	8.42 K	$37.33 M
09/16/2026	$1.59	$1.56 (-1.89%)	$1.63	$1.56	7.10 K	$36.40 M
09/15/2026	$1.63	$1.56 (-4.29%)	$1.66	$1.55	14.42 K	$36.40 M
09/14/2026	$1.65	$1.66 (0.61%)	$1.66	$1.65	21.74 K	$38.73 M
09/11/2026	$1.65	$1.65 (0%)	$1.67	$1.65	5.53 K	$38.50 M
09/10/2026	$1.65	$1.66 (0.61%)	$1.66	$1.65	1.40 K	$38.73 M
09/09/2026	$1.64	$1.62 (-1.22%)	$1.67	$1.61	5.60 K	$37.80 M
09/08/2026	$1.67	$1.68 (0.6%)	$1.74	$1.64	4.03 K	$39.20 M
09/04/2026	$1.66	$1.66 (0%)	$1.66	$1.65	1.10 K	$38.73 M
09/03/2026	$1.77	$1.72 (-2.82%)	$1.77	$1.64	4.10 K	$40.13 M
09/02/2026	$1.73	$1.70 (-1.73%)	$1.73	$1.66	4.43 K	$39.66 M
09/01/2026	$1.77	$1.67 (-5.65%)	$1.77	$1.67	1.45 K	$38.96 M
08/31/2026	$1.64	$1.76 (7.32%)	$1.76	$1.64	14.43 K	$41.06 M
08/28/2026	$1.65	$1.64 (-0.61%)	$1.66	$1.63	4.04 K	$38.26 M
08/27/2026	$1.73	$1.71 (-1.16%)	$1.74	$1.59	26.75 K	$39.90 M
08/26/2026	$1.74	$1.73 (-0.57%)	$1.76	$1.72	6.45 K	$40.36 M
08/25/2026	$1.80	$1.74 (-3.33%)	$1.80	$1.72	16.12 K	$40.60 M
08/24/2026	$1.77	$1.80 (1.69%)	$1.80	$1.73	9.78 K	$42.00 M
08/21/2026	$1.71	$1.75 (2.34%)	$1.80	$1.71	25.15 K	$40.83 M
08/20/2026	$1.71	$1.71 (0%)	$1.71	$1.71	549	$39.90 M
08/19/2026	$1.72	$1.78 (3.49%)	$1.78	$1.72	3.74 K	$41.53 M
08/18/2026	$1.69	$1.75 (3.55%)	$1.75	$1.69	8.52 K	$40.83 M
08/17/2026	$1.82	$1.74 (-4.4%)	$1.82	$1.72	10.22 K	$40.60 M
08/14/2026	$1.82	$1.84 (1.1%)	$1.85	$1.82	5.90 K	$42.93 M
08/13/2026	$1.85	$1.84 (-0.54%)	$2.01	$1.80	13.19 K	$42.93 M
08/12/2026	$1.87	$1.86 (-0.53%)	$1.90	$1.76	2.64 K	$43.40 M
08/11/2026	$1.86	$1.92 (3.23%)	$1.92	$1.86	8.04 K	$44.80 M
08/10/2026	$1.86	$1.81 (-2.69%)	$1.86	$1.74	5.20 K	$42.23 M
08/07/2026	$1.86	$1.85 (-0.54%)	$1.86	$1.72	8.90 K	$43.16 M
08/06/2026	$1.90	$1.86 (-2.11%)	$1.90	$1.83	4.85 K	$43.40 M