Get the Stockscreener App
3.56
1.14%
0.04
Senstar Technologies Corp Stock (SNT) Price History
The historical daily chart and data for Senstar Technologies Corp stock (SNT), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2025, is $3.56.
- Senstar Technologies Corp all-time high stock price is $4.17, occurred on November 01, 2021.
- The lowest Senstar Technologies Corp stock price recorded was $1.08 on April 02, 2024. Since then, Senstar Technologies Corp's stock price has risen over 229.63% to $3.56 now.
- The 52-week high stock price for SNT is $3.97, representing a 11.52% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for SNT is $1.31, indicating a -63.20% decrease from the current share price, occurred on June 07, 2024.
- The closing price of Senstar Technologies Corp (SNT) stock in the beginning of 2024 was $2.8669. The stock closed the year at $1.26, a loss of over -56.05% for the year.
The table below shows more information about SNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $3.65 | $3.42 | $0.23 | 259,321.0 | +1.19% |
| May 15, 2025 | $3.55 | $3.45 | $0.10 | 15,542.0 | -0.85% |
| May 14, 2025 | $3.64 | $3.47 | $0.17 | 16,449.0 | -1.04% |
| May 13, 2025 | $3.64 | $3.46 | $0.1716 | 10,776.0 | +1.63% |
| May 12, 2025 | $3.64 | $3.42 | $0.215 | 19,600.0 | +0.86% |
| May 09, 2025 | $3.50 | $3.30 | $0.20 | 15,963.0 | +4.48% |
| May 08, 2025 | $3.35 | $3.25 | $0.10 | 15,428.0 | +1.69% |
| May 07, 2025 | $3.34 | $3.27 | $0.074 | 2,836.0 | -0.78% |
| May 06, 2025 | $3.45 | $3.32 | $0.1289 | 5,978.0 | -3.77% |
| May 05, 2025 | $3.54 | $3.33 | $0.21 | 29,487.0 | -1.29% |
| May 02, 2025 | $3.54 | $3.38 | $0.16 | 13,577.0 | -0.14% |
| May 01, 2025 | $3.55 | $3.46 | $0.0898 | 2,336.0 | +2.34% |
| Apr 30, 2025 | $3.44 | $3.38 | $0.065 | 5,018.0 | -0.58% |
| Apr 29, 2025 | $3.46 | $3.35 | $0.105 | 13,068.0 | +0.58% |
| Apr 28, 2025 | $3.55 | $3.29 | $0.26 | 10,829.0 | -1.29% |
| Apr 25, 2025 | $3.56 | $3.41 | $0.1472 | 4,889.0 | -0.44% |
| Apr 24, 2025 | $3.66 | $3.35 | $0.3139 | 86,596.0 | +9.43% |
| Apr 23, 2025 | $3.22 | $3.17 | $0.0542 | 3,891.0 | +0.17% |
| Apr 22, 2025 | $3.17 | $3.08 | $0.0947 | 9,983.0 | +2.74% |
Senstar Technologies Corp Stock (SNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Senstar Technologies Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Senstar Technologies Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Senstar Technologies Corp Stock (SNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.65 | $3.25 | $0.40 | 666,614.0 | +4.15% |
| Apr, 2025 | $3.66 | $2.57 | $1.09 | 384,093.0 | -1.16% |
| Mar, 2025 | $3.80 | $3.20 | $0.60 | 416,906.0 | -7.73% |
| Feb, 2025 | $3.97 | $3.33 | $0.6403 | 965,968.0 | -1.83% |
| Jan, 2025 | $3.90 | $3.06 | $0.84 | 768,363.0 | +11.05% |
Senstar Technologies Corp Stock (SNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.69 | $2.52 | $1.17 | 1,299,406.0 | +11.11% |
| Nov, 2024 | $3.21 | $1.48 | $1.73 | 2,633,371.0 | +112.84% |
| Oct, 2024 | $1.60 | $1.40 | $0.20 | 241,254.0 | -6.92% |
| Sep, 2024 | $1.66 | $1.57 | $0.0899 | 104,013.0 | -1.64% |
| Aug, 2024 | $1.75 | $1.51 | $0.235 | 526,397.0 | -3.20% |
| Jul, 2024 | $1.90 | $1.50 | $0.40 | 267,050.0 | -7.22% |
| Jun, 2024 | $2.19 | $1.31 | $0.88 | 1,186,375.0 | +23.29% |
| May, 2024 | $1.60 | $1.27 | $0.33 | 423,245.0 | +2.10% |
| Apr, 2024 | $1.55 | $1.08 | $0.47 | 931,703.0 | +15.32% |
| Mar, 2024 | $1.36 | $1.10 | $0.2635 | 398,936.0 | +9.73% |
| Feb, 2024 | $1.18 | $1.10 | $0.08 | 230,445.0 | +0.00% |
| Jan, 2024 | $1.30 | $1.10 | $0.2036 | 312,566.0 | -12.40% |
Senstar Technologies Corp Stock (SNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.38 | $1.11 | $0.27 | 1,326,621.0 | +14.15% |
| Nov, 2023 | $1.41 | $1.09 | $0.3199 | 663,483.0 | +0.01% |
| Oct, 2023 | $1.79 | $1.09 | $0.6999 | 3,140,265.0 | +1.80% |
| Sep, 2023 | $1.23 | $1.11 | $0.12 | 168,751.0 | -9.02% |
| Aug, 2023 | $1.29 | $1.15 | $0.14 | 213,811.0 | +0.83% |
| Jul, 2023 | $1.25 | $1.16 | $0.09 | 131,203.0 | +0.00% |
| Jun, 2023 | $1.50 | $1.17 | $0.33 | 376,402.0 | -12.06% |
| May, 2023 | $1.58 | $1.30 | $0.2749 | 301,385.0 | -6.40% |
| Apr, 2023 | $1.50 | $1.34 | $0.16 | 392,816.0 | +7.18% |
| Mar, 2023 | $1.44 | $1.30 | $0.14 | 293,143.0 | +0.48% |
| Feb, 2023 | $1.41 | $1.30 | $0.1081 | 257,727.0 | -0.51% |
| Jan, 2023 | $1.41 | $1.26 | $0.15 | 360,974.0 | +8.89% |
2.11%
28.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):