Canada markets closed

Senstar Technologies Corporation (SNT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.6550+0.0350 (+2.16%)
At close: 04:00PM EDT
1.6000 -0.05 (-3.32%)
After hours: 07:22PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20241.64001.66001.64001.66001.66001,700
Jul 25, 20241.62001.66001.50001.64001.640027,700
Jul 24, 20241.65001.65001.60001.65001.650046,300
Jul 23, 20241.62001.66001.62001.65001.65006,800
Jul 22, 20241.67001.67001.65001.65001.650011,600
Jul 19, 20241.65001.67001.65001.66001.66002,300
Jul 18, 20241.61001.64001.61001.64001.64007,200
Jul 17, 20241.65001.65001.62001.63001.63006,800
Jul 16, 20241.62001.63001.59001.61001.610020,300
Jul 15, 20241.68001.68001.63001.65001.650024,200
Jul 12, 20241.68001.73001.64001.68001.68004,400
Jul 11, 20241.74001.74001.69001.69001.69002,900
Jul 10, 20241.72001.74001.70001.72001.720024,400
Jul 09, 20241.71001.72001.71001.72001.72003,800
Jul 08, 20241.79001.79001.72001.74001.74006,200
Jul 05, 20241.82001.84001.79001.80001.80003,300
Jul 03, 20241.80001.84001.80001.84001.84005,200
Jul 02, 20241.90001.90001.81001.83001.83009,500
Jul 01, 20241.80001.90001.80001.87001.870023,100
Jun 28, 20241.86001.86001.74001.80001.800011,600
Jun 27, 20241.88001.88001.80001.82001.82005,400
Jun 26, 20241.72001.88001.70001.88001.880034,800
Jun 25, 20241.75001.80001.62001.79001.790034,700
Jun 24, 20241.72001.91001.72001.78001.780041,700
Jun 21, 20241.73001.76001.65001.72001.720035,800
Jun 20, 20241.81001.84001.76001.78001.780014,900
Jun 18, 20242.01002.01001.78001.87001.870049,900
Jun 17, 20241.80002.19001.69001.90001.9000586,800
Jun 14, 20241.40001.70001.40001.68001.6800261,800
Jun 13, 20241.36001.44001.34001.36001.360025,700
Jun 12, 20241.45001.45001.38001.38001.38004,900
Jun 11, 20241.41001.46001.41001.44001.440012,400
Jun 10, 20241.39001.46001.35001.45001.450011,800
Jun 07, 20241.32001.38001.31001.37001.37004,900
Jun 06, 20241.34001.36001.33001.35001.35008,900
Jun 05, 20241.36001.41001.36001.37001.370014,400
Jun 04, 20241.44001.44001.40001.42001.420026,100
Jun 03, 20241.43001.45001.41001.42001.42007,900
May 31, 20241.43001.48001.42001.46001.460022,800
May 30, 20241.56001.56001.44001.45001.450028,000
May 29, 20241.59001.60001.54001.56001.560065,600
May 28, 20241.52001.57001.52001.57001.570028,200
May 24, 20241.52001.53001.48001.48001.48003,300
May 23, 20241.49001.57001.49001.52001.520023,300
May 22, 20241.41001.50001.41001.50001.500016,300
May 21, 20241.45001.45001.43001.43001.43002,200
May 20, 20241.48001.49001.42001.46001.460016,400
May 17, 20241.43001.50001.41001.47001.470043,300
May 16, 20241.41001.45001.40001.44001.440015,600
May 15, 20241.43001.46001.40001.45001.45007,700
May 14, 20241.28001.47001.28001.46001.460085,300
May 13, 20241.28001.40001.28001.40001.40001,700
May 10, 20241.35001.39001.27001.27001.270026,900
May 09, 20241.40001.40001.33001.33001.33005,800
May 08, 20241.42001.42001.36001.36001.36001,800
May 07, 20241.40001.40001.36001.36001.36003,400
May 06, 20241.38001.41001.37001.37001.37003,800
May 03, 20241.45001.45001.38001.39001.39003,700
May 02, 20241.37001.43001.34001.43001.430014,800
May 01, 20241.43001.43001.39001.40001.40003,600
Apr 30, 20241.42001.43001.36001.43001.430015,000
Apr 29, 20241.45001.46001.37001.41001.4100100,600
Apr 26, 20241.37001.43001.36001.43001.430021,500
Apr 25, 20241.35001.35001.30001.31001.31001,400
Apr 24, 20241.35001.42001.33001.33001.330012,400
Apr 23, 20241.40001.43001.31001.33001.330022,900
Apr 22, 20241.41001.46001.41001.46001.4600142,300
Apr 19, 20241.32001.46001.30001.44001.4400108,700
Apr 18, 20241.46001.46001.35001.41001.410016,100
Apr 17, 20241.55001.55001.42001.42001.420025,000
Apr 16, 20241.40001.52001.39001.50001.500063,600
Apr 15, 20241.35001.43001.35001.38001.380082,900
Apr 12, 20241.30001.40001.29001.35001.3500142,100
Apr 11, 20241.26001.30001.25001.29001.29001,300
Apr 10, 20241.22001.30001.22001.29001.290024,400
Apr 09, 20241.25001.25001.20001.23001.23007,700
Apr 08, 20241.24001.24001.22001.24001.24009,900
Apr 05, 20241.20001.33001.19001.25001.250061,500
Apr 04, 20241.17001.23001.17001.21001.21001,100
Apr 03, 20241.14001.19001.14001.16001.160015,000
Apr 02, 20241.17001.22001.08001.17001.170044,900
Apr 01, 20241.23001.23001.19001.21001.210014,000
Mar 28, 20241.23001.25001.22001.24001.24005,900
Mar 27, 20241.28001.28001.23001.25001.25008,600
Mar 26, 20241.30001.30001.27001.28001.28004,000
Mar 25, 20241.27001.34001.27001.27001.270011,900
Mar 22, 20241.35001.36001.27001.27001.270057,900
Mar 21, 20241.20001.35001.15001.34001.340062,500
Mar 20, 20241.16001.20001.10001.17001.170047,100
Mar 19, 20241.20001.21001.15001.17001.17004,100
Mar 18, 20241.16001.22001.15001.22001.220051,300
Mar 15, 20241.21001.24001.14001.18001.18009,600
Mar 14, 20241.24001.25001.17001.23001.230032,800
Mar 13, 20241.15001.18001.14001.18001.180010,600
Mar 12, 20241.12001.16001.12001.15001.150039,000
Mar 11, 20241.13001.14001.12001.14001.140015,400
Mar 08, 20241.13001.14001.13001.14001.14006,400
Mar 07, 20241.14001.14001.13001.14001.14009,600
Mar 06, 20241.15001.16001.13001.15001.15004,800
Mar 05, 20241.13001.14001.13001.14001.14002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...