Canada markets close in 48 minutes

Senstar Technologies Ltd. (SNT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.1450-0.0027 (-0.24%)
As of 02:40PM EST. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.14001.14871.14001.14501.14503,515
Feb 22, 20241.14001.16001.14001.15001.15004,200
Feb 21, 20241.14001.15001.14001.14001.140025,000
Feb 20, 20241.13001.15001.13001.15001.150041,000
Feb 16, 20241.12001.16001.12001.14001.140026,800
Feb 15, 20241.15001.17001.10001.12001.120029,000
Feb 14, 20241.15001.17001.15001.15001.150012,500
Feb 13, 20241.15001.17001.15001.16001.16004,900
Feb 12, 20241.14001.17001.14001.16001.16003,600
Feb 09, 20241.16001.17001.15001.15001.15007,500
Feb 08, 20241.14001.17001.14001.17001.17004,900
Feb 07, 20241.14001.14001.14001.14001.1400800
Feb 06, 20241.14001.15001.13001.14001.14007,200
Feb 05, 20241.16001.17001.13001.13001.13001,400
Feb 02, 20241.14001.18001.13001.16001.160030,000
Feb 01, 20241.14001.14001.11001.13001.13003,100
Jan 31, 20241.12001.14001.12001.13001.13005,900
Jan 30, 20241.14001.15001.12001.12001.120025,200
Jan 29, 20241.12001.14001.11001.12001.120013,400
Jan 26, 20241.14001.14001.10001.12001.120017,900
Jan 25, 20241.13001.13001.13001.13001.13001,900
Jan 24, 20241.16001.16001.13001.13001.13001,400
Jan 23, 20241.16001.17001.14001.14001.14001,600
Jan 22, 20241.13001.15001.13001.13001.13005,600
Jan 19, 20241.13001.16001.13001.13001.13002,300
Jan 18, 20241.14001.16001.13001.13001.13007,100
Jan 17, 20241.13001.13001.13001.13001.13009,100
Jan 16, 20241.16001.16001.12001.13001.130093,800
Jan 12, 20241.16001.19001.16001.17001.17003,800
Jan 11, 20241.16001.23001.16001.17001.17003,700
Jan 10, 20241.22001.22001.18001.19001.19003,300
Jan 09, 20241.19001.21001.18001.18001.18003,800
Jan 08, 20241.20001.24001.15001.19001.190020,700
Jan 05, 20241.23001.24001.18001.20001.200032,000
Jan 04, 20241.18001.24001.17001.18001.180039,800
Jan 03, 20241.28001.28001.22001.23001.230010,800
Jan 02, 20241.30001.31001.28001.28001.28009,400
Dec 29, 20231.34001.36001.28001.29001.290036,100
Dec 28, 20231.34001.38001.32001.34001.340017,800
Dec 27, 20231.25001.38001.24001.37001.370061,800
Dec 26, 20231.27001.32001.25001.28001.280030,600
Dec 22, 20231.21001.27001.20001.25001.250029,300
Dec 21, 20231.30001.33001.17001.25001.2500156,700
Dec 20, 20231.14001.35001.14001.23001.2300524,600
Dec 19, 20231.15001.18001.14001.15001.150037,500
Dec 18, 20231.17001.20001.14001.15001.150065,200
Dec 15, 20231.19001.21001.16001.20001.200057,900
Dec 14, 20231.22001.25001.19001.21001.210031,600
Dec 13, 20231.15001.27001.15001.23001.2300135,100
Dec 12, 20231.13001.19001.13001.18001.180068,800
Dec 11, 20231.15001.16001.13001.14001.14006,300
Dec 08, 20231.19001.19001.11001.16001.16004,800
Dec 07, 20231.14001.15001.13001.14001.14007,000
Dec 06, 20231.13001.18001.11001.14001.140027,900
Dec 05, 20231.12001.16001.12001.14001.14005,400
Dec 04, 20231.15001.19001.12001.13001.130019,200
Dec 01, 20231.13001.17001.13001.13001.13005,200
Nov 30, 20231.15001.15001.13001.13001.13007,900
Nov 29, 20231.15001.17001.13001.15001.15003,800
Nov 28, 20231.17001.23001.14001.14001.14004,800
Nov 27, 20231.16001.20001.13001.17001.170012,300
Nov 24, 20231.19001.19001.14001.15001.15003,800
Nov 22, 20231.12001.25001.12001.19001.190012,700
Nov 21, 20231.12001.17001.12001.14001.14008,500
Nov 20, 20231.15001.17001.15001.17001.1700357,400
Nov 17, 20231.18001.20001.14001.20001.20002,800
Nov 16, 20231.22001.22001.16001.19001.19007,300
Nov 15, 20231.10001.41001.10001.20001.2000103,700
Nov 14, 20231.23001.24001.12001.13001.13008,000
Nov 13, 20231.13001.23001.12001.16001.160023,100
Nov 10, 20231.13001.17001.12001.16001.160027,000
Nov 09, 20231.20001.21001.11001.16001.160010,900
Nov 08, 20231.10001.19001.10001.16001.160022,400
Nov 07, 20231.10001.17001.10001.15001.15006,100
Nov 06, 20231.14001.19001.12001.16001.16007,700
Nov 03, 20231.24001.24001.12001.20001.20007,400
Nov 02, 20231.10001.19001.09001.18001.180021,300
Nov 01, 20231.13001.19001.10001.17001.17005,100
Oct 31, 20231.18001.23001.09001.13001.1300147,200
Oct 30, 20231.13001.34001.13001.23001.230032,300
Oct 27, 20231.16001.23001.14001.14001.140027,900
Oct 26, 20231.21001.24001.15001.18001.180039,000
Oct 25, 20231.22001.27001.20001.20001.200049,900
Oct 24, 20231.19001.22001.18001.19001.19002,600
Oct 23, 20231.23001.24001.20001.23001.23006,100
Oct 20, 20231.31001.35001.21001.23001.230053,200
Oct 19, 20231.23001.35001.19001.35001.350068,700
Oct 18, 20231.30001.30001.22001.26001.260012,800
Oct 17, 20231.26001.29001.19001.28001.280014,000
Oct 16, 20231.26001.34001.19001.24001.240023,300
Oct 13, 20231.30001.30001.17001.23001.230043,300
Oct 12, 20231.25001.30001.15001.19001.190075,700
Oct 11, 20231.46001.48001.22001.28001.2800183,100
Oct 10, 20231.28001.79001.25001.58001.58001,635,400
Oct 09, 20231.20001.47001.16001.16001.1600752,500
Oct 06, 20231.12001.12001.12001.12001.12001,800
Oct 05, 20231.12001.13001.12001.12001.12002,700
Oct 04, 20231.15001.15001.11001.12001.12002,400
Oct 03, 20231.11001.13001.10001.12001.12009,200
Oct 02, 20231.11001.11001.11001.11001.11005,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...