Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Senstar Technologies Corporation (SNT)

Compare
2.7000
-0.4300
(-13.74%)
At close: April 4 at 4:00:02 PM EDT
2.7000
0.00
(0.00%)
After hours: April 4 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.00003.00002.70002.70002.700021,100
Apr 3, 20253.23003.29003.12003.16003.160028,900
Apr 2, 20253.29003.38003.29003.35003.350013,400
Apr 1, 20253.41003.43003.31003.38003.38009,500
Mar 31, 20253.48003.49003.40003.46003.460028,700
Mar 28, 20253.54003.54003.44003.48003.48006,000
Mar 27, 20253.49003.51003.42003.44003.440023,500
Mar 26, 20253.48003.49003.44003.49003.490034,000
Mar 25, 20253.50003.55003.46003.49003.490013,000
Mar 24, 20253.48003.56003.46003.50003.500027,700
Mar 21, 20253.44003.55003.42003.45003.450030,800
Mar 20, 20253.44003.50003.43003.47003.470022,700
Mar 19, 20253.43003.45003.33003.43003.430021,900
Mar 18, 20253.30003.47003.30003.37003.370012,100
Mar 17, 20253.40003.48003.40003.46003.460011,800
Mar 14, 20253.43003.47003.40003.45003.450010,700
Mar 13, 20253.43003.46003.40003.41003.410016,600
Mar 12, 20253.31003.43003.20003.41003.410016,600
Mar 11, 20253.30003.39003.23003.34003.340024,900
Mar 10, 20253.47003.47003.32003.32003.320026,500
Mar 7, 20253.45003.47003.32003.45003.450025,400
Mar 6, 20253.45003.50003.38003.38003.380017,700
Mar 5, 20253.36003.48003.36003.45003.450012,400
Mar 4, 20253.50003.50003.24003.36003.360053,800
Mar 3, 20253.78003.80003.51003.54003.540032,100
Feb 28, 20253.81003.81003.62003.75003.750034,800
Feb 27, 20253.90003.90003.75003.84003.840012,700
Feb 26, 20253.81003.95003.74003.88003.880060,300
Feb 25, 20253.85003.85003.74003.75003.750032,300
Feb 24, 20253.85003.96003.80003.89003.890089,200
Feb 21, 20253.87003.97003.80003.93003.930068,900
Feb 20, 20253.70003.89003.69003.89003.890097,900
Feb 19, 20253.44003.90003.40003.85003.8500156,600
Feb 18, 20253.55003.70003.46003.56003.5600105,500
Feb 14, 20253.49003.57003.43003.56003.560050,800
Feb 13, 20253.56003.60003.48003.54003.540027,200
Feb 12, 20253.45003.59003.45003.56003.560011,300
Feb 11, 20253.70003.70003.33003.54003.540018,400
Feb 10, 20253.40003.70003.35003.70003.700058,200
Feb 7, 20253.50003.50003.35003.40003.400027,000
Feb 6, 20253.41003.50003.40003.45003.450017,800
Feb 5, 20253.55003.68003.43003.44003.440036,100
Feb 4, 20253.66003.69003.53003.62003.620033,500
Feb 3, 20253.76003.76003.40003.56003.560029,900
Jan 31, 20253.83003.83003.70003.82003.820032,000
Jan 30, 20253.88003.88003.71003.82003.820030,200
Jan 29, 20253.90003.90003.81003.87003.870031,600
Jan 28, 20253.83003.90003.69003.90003.900061,900
Jan 27, 20253.89003.89003.62003.79003.790046,500
Jan 24, 20253.80003.89003.72003.89003.890050,700
Jan 23, 20253.75003.84003.70003.78003.780056,800
Jan 22, 20253.66003.75003.64003.75003.750040,200
Jan 21, 20253.45003.65003.37003.61003.610055,200
Jan 17, 20253.41003.51003.36003.36003.360028,400
Jan 16, 20253.45003.51003.42003.47003.47009,900
Jan 15, 20253.31003.45003.17003.44003.440055,400
Jan 14, 20253.19003.32003.06003.29003.29008,700
Jan 13, 20253.15003.39003.10003.21003.210033,300
Jan 10, 20253.35003.42003.18003.25003.250016,000
Jan 8, 20253.47003.55003.12003.32003.320033,800
Jan 7, 20253.73003.73003.56003.61003.610013,900
Jan 6, 20253.74003.74003.61003.68003.680045,900
Jan 3, 20253.70003.75003.56003.70003.700073,500
Jan 2, 20253.60003.69003.48003.69003.690044,600
Dec 31, 20243.59003.59003.36003.44003.440054,100
Dec 30, 20243.58003.65003.41003.50003.500037,800
Dec 27, 20243.49003.68003.49003.55003.550039,400
Dec 26, 20243.47003.50003.26003.49003.490039,000
Dec 24, 20243.43003.47003.28003.47003.470014,100
Dec 23, 20243.60003.60003.25003.43003.430054,000
Dec 20, 20243.65003.68003.46003.58003.580050,900
Dec 19, 20243.35003.69003.35003.65003.6500147,400
Dec 18, 20243.35003.45003.33003.33003.3300118,000
Dec 17, 20243.21003.35003.19003.34003.3400132,000
Dec 16, 20242.99003.20002.96003.19003.1900141,200
Dec 13, 20242.98003.00002.90002.94002.940024,000
Dec 12, 20242.92003.09002.92002.99002.990064,800
Dec 11, 20242.82002.95002.82002.89002.890043,900
Dec 10, 20242.83002.84002.72002.78002.780037,200
Dec 9, 20242.68002.97002.59002.85002.850057,700
Dec 6, 20242.70002.80002.52002.74002.740037,600
Dec 5, 20242.91002.97002.78002.78002.780057,200
Dec 4, 20243.01003.13002.92002.99002.990043,400
Dec 3, 20243.12003.12002.91003.01003.010047,500
Dec 2, 20243.15003.25003.10003.14003.1400115,200
Nov 29, 20242.80003.15002.80003.15003.150074,600
Nov 27, 20242.97003.00002.78002.79002.790047,800
Nov 26, 20242.95002.99002.81002.98002.980023,300
Nov 25, 20243.04003.04002.87002.96002.960086,600
Nov 22, 20242.95003.21002.86002.99002.9900158,400
Nov 21, 20242.90003.04002.89002.96002.960077,900
Nov 20, 20242.52002.95002.41002.89002.8900135,700
Nov 19, 20242.75002.77002.50002.53002.5300108,200
Nov 18, 20242.70003.15002.70002.70002.7000308,200
Nov 15, 20242.35002.64002.26002.63002.6300192,200
Nov 14, 20242.24002.48002.24002.39002.3900155,500
Nov 13, 20242.48002.50002.30002.34002.3400210,600
Nov 12, 20241.70002.34001.70002.24002.2400703,100
Nov 11, 20241.56001.74001.56001.74001.7400149,900
Nov 8, 20241.59001.59001.56001.57001.570018,700
Nov 7, 20241.53001.58001.53001.56001.56006,700
Nov 6, 20241.51001.59001.51001.57001.570019,100
Nov 5, 20241.57001.60001.56001.58001.580024,900
Nov 4, 20241.50001.60001.50001.60001.600075,700
Nov 1, 20241.49001.55001.48001.54001.540056,300
Oct 31, 20241.46001.49001.46001.48001.48005,300
Oct 30, 20241.48001.50001.48001.50001.50006,300
Oct 29, 20241.40001.50001.40001.50001.500013,900
Oct 28, 20241.46001.48001.46001.46001.46008,400
Oct 25, 20241.49001.49001.47001.49001.49007,000
Oct 24, 20241.48001.49001.47001.48001.48001,700
Oct 23, 20241.49001.49001.48001.48001.48003,400
Oct 22, 20241.48001.50001.48001.50001.500016,300
Oct 21, 20241.52001.52001.48001.50001.50001,400
Oct 18, 20241.50001.54001.49001.53001.530012,100
Oct 17, 20241.49001.55001.49001.55001.550013,700
Oct 16, 20241.51001.55001.50001.53001.530011,400
Oct 15, 20241.53001.55001.52001.53001.530010,900
Oct 14, 20241.50001.55001.50001.54001.54002,600
Oct 11, 20241.49001.54001.47001.50001.50009,700
Oct 10, 20241.53001.54001.49001.49001.490024,100
Oct 9, 20241.55001.57001.53001.53001.530010,700
Oct 8, 20241.55001.56001.52001.56001.560011,100
Oct 7, 20241.58001.58001.56001.56001.560013,700
Oct 4, 20241.56001.58001.55001.57001.570018,100
Oct 3, 20241.56001.57001.55001.56001.56009,000
Oct 2, 20241.59001.59001.56001.56001.560017,000
Oct 1, 20241.59001.60001.58001.60001.600013,600
Sep 30, 20241.57001.60001.57001.59001.59006,400
Sep 27, 20241.60001.60001.59001.60001.60007,600
Sep 26, 20241.57001.60001.57001.60001.60001,200
Sep 25, 20241.58001.59001.58001.59001.59002,300
Sep 24, 20241.60001.60001.58001.58001.580022,800
Sep 23, 20241.59001.60001.59001.60001.60003,200
Sep 20, 20241.60001.60001.58001.59001.59007,000
Sep 19, 20241.59001.62001.59001.60001.60002,800
Sep 18, 20241.60001.61001.59001.61001.610011,700
Sep 17, 20241.57001.59001.57001.58001.58007,300
Sep 16, 20241.59001.61001.59001.60001.60004,100
Sep 13, 20241.62001.62001.60001.60001.60001,000
Sep 12, 20241.62001.62001.61001.61001.61005,500
Sep 11, 20241.62001.65001.61001.65001.65001,600
Sep 10, 20241.60001.62001.60001.62001.6200400
Sep 9, 20241.62001.64001.61001.61001.61009,900
Sep 6, 20241.62001.66001.62001.64001.64001,100
Sep 5, 20241.64001.65001.62001.62001.6200900
Sep 4, 20241.59001.62001.59001.61001.61002,300
Sep 3, 20241.58001.62001.58001.62001.62005,100
Aug 30, 20241.63001.65001.61001.62001.62004,800
Aug 29, 20241.65001.70001.65001.67001.670011,400
Aug 28, 20241.73001.73001.67001.69001.69006,500
Aug 27, 20241.74001.74001.71001.73001.730032,400
Aug 26, 20241.74001.74001.73001.74001.740060,700
Aug 23, 20241.63001.74001.63001.74001.740023,000
Aug 22, 20241.72001.74001.60001.74001.740064,200
Aug 21, 20241.70001.74001.70001.74001.740020,600
Aug 20, 20241.71001.71001.70001.70001.70002,700
Aug 19, 20241.71001.74001.65001.73001.730020,900
Aug 16, 20241.72001.75001.66001.74001.7400193,300
Aug 15, 20241.64001.70001.60001.70001.70006,200
Aug 14, 20241.59001.62001.58001.60001.600011,500
Aug 13, 20241.57001.59001.55001.58001.58003,700
Aug 12, 20241.55001.58001.55001.58001.58006,500
Aug 9, 20241.58001.58001.56001.56001.560010,200
Aug 8, 20241.55001.65001.54001.59001.590013,700
Aug 7, 20241.55001.59001.54001.56001.56003,800
Aug 6, 20241.60001.63001.52001.59001.590010,100
Aug 5, 20241.60001.66001.51001.66001.660012,800
Aug 2, 20241.61001.71001.61001.63001.63005,300
Aug 1, 20241.68001.72001.66001.70001.70006,100
Jul 31, 20241.66001.70001.65001.67001.67002,100
Jul 30, 20241.70001.70001.66001.66001.660016,200
Jul 29, 20241.59001.70001.59001.67001.670023,400
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 9, 20241.71001.72001.71001.72001.72003,800
Jul 8, 20241.79001.79001.72001.74001.74006,200
Jul 5, 20241.82001.84001.79001.80001.80003,300
Jul 3, 20241.80001.84001.80001.84001.84005,200
Jul 2, 20241.90001.90001.81001.83001.83009,500
Jul 1, 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 7, 20241.32001.38001.31001.37001.37004,900
Jun 6, 20241.34001.36001.33001.35001.35008,900
Jun 5, 20241.36001.41001.36001.37001.370014,400
Jun 4, 20241.44001.44001.40001.42001.420026,100
Jun 3, 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 9, 20241.40001.40001.33001.33001.33005,800
May 8, 20241.42001.42001.36001.36001.36001,800
May 7, 20241.40001.40001.36001.36001.36003,400
May 6, 20241.38001.41001.37001.37001.37003,800
May 3, 20241.45001.45001.38001.39001.39003,700
May 2, 20241.37001.43001.34001.43001.430014,800
May 1, 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 9, 20241.25001.25001.20001.23001.23007,700
Apr 8, 20241.24001.24001.22001.24001.24009,900
Apr 5, 20241.20001.33001.19001.25001.250061,500

Related Tickers

RSKIA George Risk Industries, Inc.
16.01
-0.62%
 
THES.TA Thirdeye Systems Ltd
498.50
-1.62%
 
NXSN.TA NextVision Stabilized Systems, Ltd.
8,830.00
-0.45%
 
GSI.V Gatekeeper Systems Inc.
0.4500
-4.26%