5 DAY PERFORMANCE
+36.04%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
+2.37%
6 MONTH PERFORMANCE
-27.40%
YEAR-TO-DATE PERFORMANCE
-37.47%
1 YEAR PERFORMANCE
-37.08%
Senstar Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $2.01 | $2.03 (0.86%) | $2.08 | $2.01 | 10.02 K | |
| 06/22/2026 | $2.25 | $2.03 (-9.78%) | $2.26 | $1.99 | 99.10 K | $47.36 M |
| 06/18/2026 | $2.36 | $2.22 (-5.93%) | $2.55 | $2.21 | 47.70 K | $51.80 M |
| 06/17/2026 | $2.36 | $2.30 (-2.54%) | $2.46 | $2.29 | 29.83 K | $53.66 M |
| 06/16/2026 | $2.41 | $2.41 (0%) | $2.45 | $2.30 | 18.60 K | $56.23 M |
| 06/15/2026 | $2.50 | $2.41 (-3.6%) | $2.52 | $2.30 | 24.60 K | $56.23 M |
| 06/12/2026 | $2.45 | $2.45 (0%) | $2.50 | $2.39 | 26.80 K | $57.16 M |
| 06/11/2026 | $2.41 | $2.43 (0.83%) | $2.64 | $2.40 | 30.30 K | $56.70 M |
| 06/10/2026 | $2.44 | $2.48 (1.64%) | $2.50 | $2.44 | 8.15 K | $57.86 M |
| 06/09/2026 | $2.51 | $2.47 (-1.59%) | $2.58 | $2.40 | 39.72 K | $57.63 M |
| 06/08/2026 | $2.47 | $2.55 (3.24%) | $2.65 | $2.45 | 16.10 K | $59.50 M |
| 06/05/2026 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.48 | 57.91 K | $57.86 M |
| 06/04/2026 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.59 | 9.16 K | $60.66 M |
| 06/03/2026 | $2.67 | $2.73 (2.25%) | $2.73 | $2.60 | 6.20 K | $63.70 M |
| 06/02/2026 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.66 | 3.40 K | $62.30 M |
| 06/01/2026 | $2.77 | $2.67 (-3.61%) | $2.84 | $2.65 | 6.00 K | $62.30 M |
| 05/29/2026 | $2.65 | $2.77 (4.53%) | $2.81 | $2.65 | 44.90 K | $64.63 M |
| 05/28/2026 | $2.60 | $2.63 (1.15%) | $2.75 | $2.60 | 5.02 K | $61.36 M |
| 05/27/2026 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.51 | 473.00 K | $60.90 M |
| 05/26/2026 | $2.78 | $2.73 (-1.8%) | $2.80 | $2.66 | 6.40 K | $63.70 M |
| 05/22/2026 | $2.70 | $2.79 (3.33%) | $2.84 | $2.70 | 15.20 K | $65.10 M |
| 05/21/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 1.50 K | $63.00 M |
| 05/20/2026 | $2.62 | $2.66 (1.53%) | $2.72 | $2.62 | 1.90 K | $62.06 M |
| 05/19/2026 | $2.61 | $2.64 (1.15%) | $2.68 | $2.61 | 7.23 K | $61.60 M |
| 05/18/2026 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.60 | 27.00 K | $61.83 M |
| 05/15/2026 | $2.68 | $2.60 (-2.99%) | $2.90 | $2.60 | 55.60 K | $60.66 M |
| 05/14/2026 | $2.80 | $2.73 (-2.5%) | $2.82 | $2.63 | 19.80 K | $63.70 M |
| 05/13/2026 | $2.71 | $2.77 (2.21%) | $2.78 | $2.71 | 14.12 K | $64.63 M |
| 05/12/2026 | $2.63 | $2.69 (2.28%) | $2.71 | $2.54 | 17.72 K | $62.76 M |
| 05/11/2026 | $2.69 | $2.63 (-2.23%) | $2.71 | $2.63 | 12.80 K | $61.36 M |
| 05/08/2026 | $2.67 | $2.64 (-1.12%) | $2.83 | $2.64 | 10.12 K | $61.60 M |
| 05/07/2026 | $2.68 | $2.70 (0.75%) | $2.85 | $2.64 | 12.30 K | $63.00 M |
| 05/06/2026 | $2.71 | $2.73 (0.74%) | $2.79 | $2.64 | 21.00 K | $63.70 M |
| 05/05/2026 | $2.71 | $2.74 (1.11%) | $2.78 | $2.68 | 8.23 K | $63.93 M |
| 05/04/2026 | $2.75 | $2.75 (0%) | $2.91 | $2.64 | 20.34 K | $64.16 M |
| 05/01/2026 | $2.74 | $2.76 (0.73%) | $2.86 | $2.71 | 7.90 K | $64.40 M |
| 04/30/2026 | $2.71 | $2.75 (1.48%) | $2.75 | $2.71 | 3.42 K | $64.16 M |
| 04/29/2026 | $2.71 | $2.78 (2.58%) | $2.85 | $2.71 | 37.20 K | $64.86 M |
| 04/28/2026 | $2.81 | $2.81 (0%) | $2.92 | $2.73 | 20.10 K | $65.56 M |
| 04/27/2026 | $2.86 | $2.88 (0.7%) | $3.05 | $2.84 | 16.03 K | $67.20 M |
| 04/24/2026 | $3.00 | $3.00 (0%) | $3.02 | $2.90 | 5.90 K | $69.99 M |
| 04/23/2026 | $3.00 | $3.05 (1.67%) | $3.07 | $2.87 | 27.11 K | $71.16 M |
| 04/22/2026 | $3.05 | $3.01 (-1.31%) | $3.07 | $2.98 | 3.90 K | $70.23 M |
| 04/21/2026 | $3.03 | $3.03 (0%) | $3.04 | $2.97 | 10.70 K | $70.69 M |
| 04/20/2026 | $2.95 | $3.01 (2.03%) | $3.01 | $2.95 | 6.60 K | $70.23 M |
| 04/17/2026 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.89 | 20.40 K | $68.36 M |
| 04/16/2026 | $2.98 | $2.97 (-0.34%) | $3.05 | $2.94 | 361.54 K | $69.30 M |
| 04/15/2026 | $2.94 | $2.94 (0%) | $3.09 | $2.77 | 34.10 K | $68.60 M |
| 04/14/2026 | $3.01 | $2.94 (-2.33%) | $3.10 | $2.94 | 21.10 K | $68.60 M |
| 04/13/2026 | $2.99 | $2.96 (-1%) | $3.04 | $2.95 | 12.50 K | $69.06 M |
| 04/10/2026 | $3.03 | $3.04 (0.33%) | $3.10 | $3.03 | 10.37 K | $70.93 M |
| 04/09/2026 | $2.98 | $3.04 (2.01%) | $3.10 | $2.97 | 5.20 K | $70.93 M |
| 04/08/2026 | $2.93 | $3.05 (4.1%) | $3.23 | $2.93 | 29.01 K | $71.16 M |
| 04/07/2026 | $2.93 | $2.96 (1.02%) | $3.11 | $2.91 | 17.68 K | $69.06 M |
| 04/06/2026 | $3.00 | $2.91 (-3%) | $3.02 | $2.91 | 78.40 K | $67.90 M |
| 04/02/2026 | $3.04 | $2.95 (-2.96%) | $3.05 | $2.95 | 11.03 K | $68.83 M |
| 04/01/2026 | $2.97 | $2.94 (-1.01%) | $3.09 | $2.94 | 44.40 K | $68.60 M |
| 03/31/2026 | $3.00 | $3.03 (1%) | $3.05 | $2.90 | 18.94 K | $70.69 M |
| 03/30/2026 | $2.83 | $2.96 (4.59%) | $3.00 | $2.82 | 49.71 K | $69.06 M |
| 03/27/2026 | $2.91 | $2.81 (-3.44%) | $3.00 | $2.81 | 53.90 K | $65.56 M |
| 03/26/2026 | $2.97 | $2.91 (-2.02%) | $2.98 | $2.83 | 11.60 K | $67.90 M |
| 03/25/2026 | $3.02 | $2.98 (-1.32%) | $3.16 | $2.96 | 14.10 K | $69.53 M |
| 03/24/2026 | $2.95 | $2.97 (0.68%) | $3.08 | $2.84 | 8.50 K | $69.30 M |
| 03/23/2026 | $2.95 | $2.95 (0%) | $3.03 | $2.82 | 27.50 K | $68.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
