Senstar Technologies Corporation (SNT)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 12,400 |
| Apr 23, 2024 | 1.4000 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 22,900 |
| Apr 22, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 142,300 |
| Apr 19, 2024 | 1.3200 | 1.4600 | 1.3000 | 1.4400 | 1.4400 | 108,700 |
| Apr 18, 2024 | 1.4600 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 16,100 |
| Apr 17, 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 25,000 |
| Apr 16, 2024 | 1.4000 | 1.5200 | 1.3900 | 1.5000 | 1.5000 | 63,600 |
| Apr 15, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 82,900 |
| Apr 12, 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 142,100 |
| Apr 11, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 1,300 |
| Apr 10, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 24,400 |
| Apr 09, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 7,700 |
| Apr 08, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 9,900 |
| Apr 05, 2024 | 1.2000 | 1.3300 | 1.1900 | 1.2500 | 1.2500 | 61,500 |
| Apr 04, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 1,100 |
| Apr 03, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 15,000 |
| Apr 02, 2024 | 1.1700 | 1.2200 | 1.0800 | 1.1700 | 1.1700 | 44,900 |
| Apr 01, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 14,000 |
| Mar 28, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 5,900 |
| Mar 27, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 8,600 |
| Mar 26, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 4,000 |
| Mar 25, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 11,900 |
| Mar 22, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 57,900 |
| Mar 21, 2024 | 1.2000 | 1.3500 | 1.1500 | 1.3400 | 1.3400 | 62,500 |
| Mar 20, 2024 | 1.1600 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 47,100 |
| Mar 19, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 4,100 |
| Mar 18, 2024 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 51,300 |
| Mar 15, 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1800 | 1.1800 | 9,600 |
| Mar 14, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 32,800 |
| Mar 13, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 10,600 |
| Mar 12, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 39,000 |
| Mar 11, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 15,400 |
| Mar 08, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 6,400 |
| Mar 07, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 9,600 |
| Mar 06, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 4,800 |
| Mar 05, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,500 |
| Mar 04, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 6,600 |
| Mar 01, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 8,500 |
| Feb 29, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,900 |
| Feb 28, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,100 |
| Feb 27, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 11,500 |
| Feb 26, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,500 |
| Feb 23, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,200 |
| Feb 22, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 4,200 |
| Feb 21, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 25,000 |
| Feb 20, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 41,000 |
| Feb 16, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 26,800 |
| Feb 15, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 29,000 |
| Feb 14, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 12,500 |
| Feb 13, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 4,900 |
| Feb 12, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 3,600 |
| Feb 09, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 7,500 |
| Feb 08, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 4,900 |
| Feb 07, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 800 |
| Feb 06, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,200 |
| Feb 05, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 1,400 |
| Feb 02, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 30,000 |
| Feb 01, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,100 |
| Jan 31, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 5,900 |
| Jan 30, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 25,200 |
| Jan 29, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 13,400 |
| Jan 26, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 17,900 |
| Jan 25, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,900 |
| Jan 24, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 1,400 |
| Jan 23, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 1,600 |
| Jan 22, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 5,600 |
| Jan 19, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 2,300 |
| Jan 18, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 7,100 |
| Jan 17, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 9,100 |
| Jan 16, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 93,800 |
| Jan 12, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 3,800 |
| Jan 11, 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 3,700 |
| Jan 10, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 3,300 |
| Jan 09, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 3,800 |
| Jan 08, 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 20,700 |
| Jan 05, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 32,000 |
| Jan 04, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 39,800 |
| Jan 03, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 10,800 |
| Jan 02, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 9,400 |
| Dec 29, 2023 | 1.3400 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 36,100 |
| Dec 28, 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 17,800 |
| Dec 27, 2023 | 1.2500 | 1.3800 | 1.2400 | 1.3700 | 1.3700 | 61,800 |
| Dec 26, 2023 | 1.2700 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 30,600 |
| Dec 22, 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 29,300 |
| Dec 21, 2023 | 1.3000 | 1.3300 | 1.1700 | 1.2500 | 1.2500 | 156,700 |
| Dec 20, 2023 | 1.1400 | 1.3500 | 1.1400 | 1.2300 | 1.2300 | 524,600 |
| Dec 19, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 37,500 |
| Dec 18, 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 65,200 |
| Dec 15, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 57,900 |
| Dec 14, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 31,600 |
| Dec 13, 2023 | 1.1500 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 135,100 |
| Dec 12, 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 68,800 |
| Dec 11, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 6,300 |
| Dec 08, 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 4,800 |
| Dec 07, 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,000 |
| Dec 06, 2023 | 1.1300 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 27,900 |
| Dec 05, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 5,400 |
| Dec 04, 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 19,200 |
| Dec 01, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 5,200 |
| Nov 30, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 7,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.