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

+88.75%

1 MONTH PERFORMANCE

+72.57%

3 MONTH PERFORMANCE

+48.77%

6 MONTH PERFORMANCE

+1.68%

YEAR-TO-DATE PERFORMANCE

-37.47%

1 YEAR PERFORMANCE

-29.60%

Senstar Technologies Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
08/05/2026	$2.06	$1.98 (-3.88%)	$2.06	$1.92	11.00 K	$46.20 M
08/04/2026	$1.87	$2.06 (10.16%)	$2.06	$1.74	27.50 K	$48.06 M
08/03/2026	$1.70	$1.87 (10%)	$1.98	$1.70	28.26 K	$43.63 M
07/31/2026	$1.73	$1.63 (-5.78%)	$1.74	$1.63	3.71 K	$38.03 M
07/30/2026	$1.64	$1.74 (6.1%)	$1.76	$1.64	9.47 K	$40.60 M
07/29/2026	$1.66	$1.68 (1.2%)	$1.70	$1.62	15.30 K	$39.20 M
07/28/2026	$1.74	$1.74 (0%)	$1.77	$1.62	16.49 K	$40.60 M
07/27/2026	$1.64	$1.77 (7.93%)	$1.79	$1.64	8.51 K	$41.30 M
07/24/2026	$1.89	$1.76 (-6.88%)	$1.89	$1.76	9.00 K	$41.06 M
07/23/2026	$1.70	$1.78 (4.71%)	$1.84	$1.62	35.14 K	$41.53 M
07/22/2026	$1.64	$1.72 (4.88%)	$1.74	$1.60	24.72 K	$40.13 M
07/21/2026	$1.67	$1.70 (1.8%)	$1.75	$1.67	7.80 K	$39.66 M
07/20/2026	$1.72	$1.64 (-4.65%)	$1.86	$1.64	7.20 K	$38.26 M
07/17/2026	$1.75	$1.73 (-1.14%)	$1.75	$1.73	2.72 K	$40.36 M
07/16/2026	$1.84	$1.74 (-5.43%)	$1.85	$1.72	17.20 K	$40.60 M
07/15/2026	$1.80	$1.85 (2.78%)	$1.89	$1.77	16.85 K	$43.16 M
07/14/2026	$1.87	$1.79 (-4.28%)	$1.91	$1.78	10.14 K	$41.76 M
07/13/2026	$1.80	$1.80 (0%)	$1.87	$1.76	31.60 K	$42.00 M
07/10/2026	$1.86	$1.81 (-2.69%)	$1.89	$1.74	28.11 K	$42.23 M
07/09/2026	$1.81	$1.81 (0%)	$2.00	$1.75	45.53 K	$42.23 M
07/08/2026	$1.82	$1.85 (1.65%)	$1.91	$1.76	32.30 K	$43.16 M
07/07/2026	$1.89	$1.88 (-0.53%)	$1.93	$1.86	10.40 K	$43.86 M
07/06/2026	$1.91	$1.93 (1.05%)	$1.96	$1.71	19.05 K	$45.03 M
07/02/2026	$1.97	$1.90 (-3.55%)	$1.97	$1.89	60.32 K	$44.33 M
07/01/2026	$1.99	$1.97 (-1.01%)	$2.09	$1.92	5.54 K	$45.96 M
06/30/2026	$1.94	$1.93 (-0.52%)	$2.02	$1.89	27.81 K	$45.03 M
06/29/2026	$1.99	$1.92 (-3.52%)	$2.03	$1.92	19.80 K	$44.80 M
06/26/2026	$1.95	$1.96 (0.51%)	$2.08	$1.95	13.60 K	$45.73 M
06/25/2026	$2.02	$2.00 (-0.99%)	$2.05	$1.91	58.83 K	$46.66 M
06/24/2026	$2.04	$2.04 (0%)	$2.11	$2.04	5.50 K	$47.60 M
06/23/2026	$2.01	$2.04 (1.49%)	$2.08	$2.00	14.26 K	$47.60 M
06/22/2026	$2.25	$2.03 (-9.78%)	$2.26	$1.99	99.10 K	$47.36 M