NASDAQ : SNT
Senstar Technologies Corporation — Price history
Industrials · Security & Protection Services · Canada
Last price 1.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Senstar Technologies Corporation (SNT) closed at 1.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.55 | 1.585 | 1.55 | 1.59 | 2,311 | +1.92% |
| 2026-10-30 | 1.64 | 1.64 | 1.56 | 1.56 | 3,025 | -5.45% |
| 2026-10-29 | 1.58 | 1.65 | 1.58 | 1.65 | 11,450 | +2.48% |
| 2026-10-28 | 1.6 | 1.65 | 1.58 | 1.61 | 17,508 | +3.21% |
| 2026-10-27 | 1.53 | 1.56 | 1.5 | 1.56 | 3,853 | +4.70% |
| 2026-10-26 | 1.39 | 1.55 | 1.39 | 1.49 | 23,769 | +7.19% |
| 2026-10-23 | 1.369 | 1.44 | 1.36 | 1.39 | 19,027 | +3.73% |
| 2026-10-22 | 1.35 | 1.37 | 1.31 | 1.34 | 49,003 | -7.59% |
| 2026-10-21 | 1.48 | 1.48 | 1.44 | 1.45 | 7,022 | +0.69% |
| 2026-10-20 | 1.41 | 1.44 | 1.41 | 1.44 | 1,733 | +1.41% |
| 2026-10-19 | 1.45 | 1.461 | 1.42 | 1.42 | 8,542 | +0.00% |
| 2026-10-16 | 1.49 | 1.49 | 1.41 | 1.42 | 19,225 | +1.43% |
| 2026-10-15 | 1.4 | 1.59 | 1.4 | 1.4 | 14,097 | +0.00% |
| 2026-10-14 | 1.45 | 1.55 | 1.4 | 1.4 | 40,727 | -2.10% |
| 2026-10-13 | 1.45 | 1.45 | 1.42 | 1.43 | 16,498 | -1.38% |
| 2026-10-12 | 1.53 | 1.53 | 1.45 | 1.45 | 40,104 | -4.61% |
| 2026-10-09 | 1.53 | 1.53 | 1.5 | 1.52 | 15,569 | -1.94% |
| 2026-10-08 | 1.55 | 1.56 | 1.55 | 1.55 | 3,305 | +0.00% |
| 2026-10-07 | 1.52 | 1.55 | 1.52 | 1.55 | 1,593 | +0.65% |
| 2026-10-06 | 1.49 | 1.65 | 1.49 | 1.54 | 10,224 | -0.65% |
| 2026-10-05 | 1.51 | 1.67 | 1.51 | 1.55 | 24,195 | +0.65% |
| 2026-10-02 | 1.54 | 1.58 | 1.49 | 1.54 | 5,749 | +0.00% |
| 2026-10-01 | 1.62 | 1.66 | 1.54 | 1.54 | 14,138 | -4.94% |
| 2026-09-30 | 1.62 | 1.65 | 1.6 | 1.62 | 4,277 | +1.25% |
| 2026-09-29 | 1.63 | 1.63 | 1.59 | 1.6 | 5,206 | -2.44% |
| 2026-09-28 | 1.61 | 1.65 | 1.59 | 1.64 | 6,028 | +1.86% |
| 2026-09-25 | 1.6 | 1.62 | 1.55 | 1.61 | 16,326 | +0.63% |
| 2026-09-24 | 1.52 | 1.62 | 1.52 | 1.6 | 7,826 | +4.07% |
| 2026-09-23 | 1.475 | 1.63 | 1.45 | 1.538 | 54,749 | +3.19% |
| 2026-09-22 | 1.61 | 1.61 | 1.43 | 1.49 | 45,239 | -8.59% |
| 2026-09-21 | 1.59 | 1.63 | 1.545 | 1.63 | 12,999 | +0.00% |
| 2026-09-18 | 1.55 | 1.63 | 1.55 | 1.63 | 1,225 | +2.19% |
| 2026-09-17 | 1.55 | 1.595 | 1.54 | 1.595 | 8,282 | +2.24% |
| 2026-09-16 | 1.589 | 1.63 | 1.56 | 1.56 | 7,061 | +0.00% |
| 2026-09-15 | 1.63 | 1.658 | 1.554 | 1.56 | 14,424 | -6.02% |
| 2026-09-14 | 1.65 | 1.66 | 1.65 | 1.66 | 21,736 | +0.61% |
| 2026-09-11 | 1.65 | 1.67 | 1.65 | 1.65 | 5,525 | -0.60% |
| 2026-09-10 | 1.65 | 1.66 | 1.65 | 1.66 | 1,351 | +2.47% |
| 2026-09-09 | 1.64 | 1.669 | 1.61 | 1.62 | 5,603 | -3.57% |
| 2026-09-08 | 1.67 | 1.74 | 1.64 | 1.68 | 3,996 | +1.20% |
| 2026-09-04 | 1.66 | 1.66 | 1.65 | 1.66 | 1,055 | -3.49% |
| 2026-09-03 | 1.77 | 1.77 | 1.64 | 1.72 | 4,054 | +1.18% |
| 2026-09-02 | 1.73 | 1.73 | 1.66 | 1.7 | 4,432 | +1.94% |
| 2026-09-01 | 1.77 | 1.77 | 1.668 | 1.668 | 1,447 | -5.24% |
| 2026-08-31 | 1.64 | 1.76 | 1.64 | 1.76 | 14,430 | +7.32% |
| 2026-08-28 | 1.65 | 1.655 | 1.63 | 1.64 | 4,035 | -4.09% |
| 2026-08-27 | 1.73 | 1.74 | 1.589 | 1.71 | 26,750 | -1.16% |
| 2026-08-26 | 1.74 | 1.755 | 1.72 | 1.73 | 6,445 | -0.57% |
| 2026-08-25 | 1.8 | 1.8 | 1.72 | 1.74 | 16,115 | -3.33% |
| 2026-08-24 | 1.77 | 1.8 | 1.73 | 1.8 | 9,775 | +2.86% |
| 2026-08-21 | 1.71 | 1.8 | 1.71 | 1.75 | 25,147 | +2.34% |
| 2026-08-20 | 1.71 | 1.71 | 1.71 | 1.71 | 549 | -3.93% |
| 2026-08-19 | 1.72 | 1.78 | 1.72 | 1.78 | 3,739 | +2.01% |
| 2026-08-18 | 1.69 | 1.745 | 1.69 | 1.745 | 7,922 | +0.29% |
| 2026-08-17 | 1.82 | 1.82 | 1.72 | 1.74 | 10,140 | -5.43% |
| 2026-08-14 | 1.82 | 1.845 | 1.82 | 1.84 | 5,879 | +0.00% |
| 2026-08-13 | 1.85 | 2.015 | 1.8 | 1.84 | 13,147 | -0.81% |
| 2026-08-12 | 1.87 | 1.898 | 1.76 | 1.855 | 2,636 | -3.39% |
| 2026-08-11 | 1.86 | 1.92 | 1.86 | 1.92 | 8,040 | +6.08% |
| 2026-08-10 | 1.86 | 1.86 | 1.74 | 1.81 | 5,174 | -2.16% |
| 2026-08-07 | 1.86 | 1.86 | 1.72 | 1.85 | 8,857 | -0.77% |
| 2026-08-06 | 1.9 | 1.9 | 1.83 | 1.864 | 4,849 | -5.84% |
| 2026-08-05 | 2.06 | 2.06 | 1.915 | 1.98 | 10,981 | -3.88% |
| 2026-08-04 | 1.87 | 2.06 | 1.74 | 2.06 | 27,477 | +10.16% |
| 2026-08-03 | 1.7 | 1.98 | 1.7 | 1.87 | 28,258 | +14.72% |
| 2026-07-31 | 1.73 | 1.74 | 1.63 | 1.63 | 3,711 | -6.32% |
| 2026-07-30 | 1.64 | 1.76 | 1.64 | 1.74 | 9,467 | +3.57% |
| 2026-07-29 | 1.66 | 1.7 | 1.624 | 1.68 | 15,262 | -3.45% |
| 2026-07-28 | 1.74 | 1.77 | 1.62 | 1.74 | 15,924 | -1.69% |
| 2026-07-27 | 1.64 | 1.79 | 1.64 | 1.77 | 8,509 | +0.57% |
| 2026-07-24 | 1.89 | 1.89 | 1.76 | 1.76 | 8,950 | -1.12% |
| 2026-07-23 | 1.7 | 1.84 | 1.625 | 1.78 | 35,142 | +3.49% |
| 2026-07-22 | 1.64 | 1.74 | 1.6 | 1.72 | 24,723 | +1.18% |
| 2026-07-21 | 1.67 | 1.745 | 1.67 | 1.7 | 7,789 | +3.66% |
| 2026-07-20 | 1.72 | 1.855 | 1.64 | 1.64 | 7,180 | -5.20% |
| 2026-07-17 | 1.75 | 1.75 | 1.73 | 1.73 | 2,718 | -0.57% |
| 2026-07-16 | 1.84 | 1.85 | 1.72 | 1.74 | 17,174 | -5.95% |
| 2026-07-15 | 1.8 | 1.89 | 1.77 | 1.85 | 16,854 | +3.35% |
| 2026-07-14 | 1.87 | 1.905 | 1.78 | 1.79 | 10,136 | -0.56% |
| 2026-07-13 | 1.8 | 1.87 | 1.76 | 1.8 | 31,582 | -0.55% |
| 2026-07-10 | 1.86 | 1.888 | 1.74 | 1.81 | 28,105 | +0.00% |
| 2026-07-09 | 1.81 | 2 | 1.75 | 1.81 | 45,528 | -2.16% |
| 2026-07-08 | 1.82 | 1.91 | 1.76 | 1.85 | 32,301 | -1.60% |
| 2026-07-07 | 1.89 | 1.93 | 1.86 | 1.88 | 10,355 | -2.59% |
| 2026-07-06 | 1.91 | 1.96 | 1.71 | 1.93 | 18,970 | +1.58% |
| 2026-07-02 | 1.97 | 1.97 | 1.89 | 1.9 | 60,322 | -3.55% |
| 2026-07-01 | 1.99 | 2.09 | 1.92 | 1.97 | 5,538 | +2.07% |
| 2026-06-30 | 1.94 | 2.02 | 1.89 | 1.93 | 27,810 | +0.52% |
| 2026-06-29 | 1.99 | 2.03 | 1.92 | 1.92 | 19,798 | -2.04% |
| 2026-06-26 | 1.95 | 2.08 | 1.95 | 1.96 | 13,575 | -2.00% |
| 2026-06-25 | 2.02 | 2.049 | 1.91 | 2 | 58,825 | -1.96% |
| 2026-06-24 | 2.04 | 2.11 | 2.04 | 2.04 | 5,462 | +0.00% |
| 2026-06-23 | 2.01 | 2.075 | 2 | 2.04 | 14,259 | +0.49% |
| 2026-06-22 | 2.25 | 2.26 | 1.99 | 2.03 | 99,093 | -8.56% |
| 2026-06-18 | 2.36 | 2.55 | 2.21 | 2.22 | 47,703 | -3.48% |
| 2026-06-17 | 2.36 | 2.46 | 2.29 | 2.3 | 29,832 | -4.56% |
| 2026-06-16 | 2.41 | 2.45 | 2.3 | 2.41 | 18,577 | +0.00% |
| 2026-06-15 | 2.5 | 2.522 | 2.3 | 2.41 | 24,597 | -1.63% |
| 2026-06-12 | 2.45 | 2.5 | 2.39 | 2.45 | 26,785 | +0.82% |
| 2026-06-11 | 2.41 | 2.64 | 2.4 | 2.43 | 30,297 | -1.82% |
| 2026-06-10 | 2.44 | 2.5 | 2.44 | 2.475 | 8,146 | +0.10% |
| 2026-06-09 | 2.512 | 2.58 | 2.395 | 2.473 | 39,715 | -3.04% |
| 2026-06-08 | 2.47 | 2.65 | 2.45 | 2.55 | 16,091 | +2.82% |
| 2026-06-05 | 2.6 | 2.6 | 2.48 | 2.48 | 56,414 | -4.62% |
| 2026-06-04 | 2.68 | 2.68 | 2.59 | 2.6 | 9,023 | -4.60% |
| 2026-06-03 | 2.67 | 2.726 | 2.6 | 2.726 | 6,168 | +2.08% |
| 2026-06-02 | 2.745 | 2.745 | 2.66 | 2.67 | 3,363 | +0.00% |
| 2026-06-01 | 2.77 | 2.842 | 2.65 | 2.67 | 5,969 | -3.61% |
| 2026-05-29 | 2.65 | 2.81 | 2.65 | 2.77 | 44,904 | +5.32% |
| 2026-05-28 | 2.6 | 2.745 | 2.6 | 2.63 | 5,022 | +0.77% |
| 2026-05-27 | 2.7 | 2.7 | 2.51 | 2.61 | 472,958 | -4.40% |
| 2026-05-26 | 2.78 | 2.8 | 2.66 | 2.73 | 6,369 | -2.15% |
| 2026-05-22 | 2.7 | 2.84 | 2.7 | 2.79 | 15,193 | +3.47% |
| 2026-05-21 | 2.695 | 2.697 | 2.695 | 2.697 | 1,465 | +1.22% |
| 2026-05-20 | 2.62 | 2.72 | 2.62 | 2.664 | 1,872 | +0.91% |
| 2026-05-19 | 2.61 | 2.678 | 2.61 | 2.64 | 7,225 | -0.38% |
| 2026-05-18 | 2.67 | 2.7 | 2.6 | 2.65 | 27,004 | +1.92% |
| 2026-05-15 | 2.68 | 2.9 | 2.6 | 2.6 | 55,573 | -4.76% |
| 2026-05-14 | 2.8 | 2.82 | 2.63 | 2.73 | 19,788 | -1.44% |
| 2026-05-13 | 2.71 | 2.78 | 2.71 | 2.77 | 14,122 | +2.97% |