Free Trial

Senstar Technologies (SNT) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free SNT Stock Alerts
$1.39
-0.07 (-4.79%)
(As of 12:59 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Senstar Technologies Stock Price Performance

5 Day
Performance
+3.55%
1 Month
Performance
+14.96%
3 Month
Performance
+28.07%
6 Month
Performance
+18.70%
Year-To-Date
Performance
+13.18%
1 Year
Performance
-1.72%
Receive SNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Senstar Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

SNT Stock Chart for Tuesday, April, 23, 2024

SNT Chart by TradingView

Senstar Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$1.44$1.46
+1.39%		$1.46$1.41142,296 shs$34.03 million
04/19/2024$1.41$1.44
+2.13%		$1.46$1.30108,699 shs$33.57 million
04/18/2024$1.42$1.41
-0.70%		$1.46$1.3516,089 shs$32.87 million
04/17/2024$1.50$1.42
-5.33%		$1.55$1.4224,987 shs$33.10 million
04/16/2024$1.38$1.50
+8.70%		$1.52$1.3963,454 shs$34.97 million
04/15/2024$1.35$1.38
+2.22%		$1.43$1.3582,883 shs$32.17 million
04/12/2024$1.26$1.35
+7.14%		$1.40$1.29142,098 shs$31.47 million
04/11/2024$1.29$1.26
-1.95%		$1.29$1.261,340 shs$29.37 million
04/10/2024$1.23$1.29
+4.47%		$1.30$1.2224,420 shs$29.95 million
04/09/2024$1.24$1.23
-0.81%		$1.25$1.207,677 shs$28.67 million
04/08/2024$1.25$1.24
-0.80%		$1.24$1.229,903 shs$28.90 million
04/05/2024$1.21$1.25
+3.31%		$1.33$1.1961,479 shs$29.14 million
04/04/2024$1.16$1.21
+4.31%		$1.23$1.171,122 shs$28.21 million
04/03/2024$1.17$1.16
-0.85%		$1.19$1.1415,041 shs$27.04 million
04/02/2024$1.21$1.17
-2.90%		$1.22$1.0842,736 shs$27.27 million
04/01/2024$1.24$1.21
-2.82%		$1.23$1.1913,957 shs$28.09 million
03/29/2024$1.24$1.24$1.26$1.225,933 shs$28.90 million
03/28/2024$1.25$1.24
-0.80%		$1.26$1.225,933 shs$28.90 million
03/27/2024$1.28$1.25
-2.34%		$1.28$1.238,560 shs$29.14 million
03/26/2024$1.27$1.28
+0.79%		$1.30$1.274,044 shs$29.84 million
03/25/2024$1.27$1.27$1.34$1.2711,927 shs$29.60 million
03/22/2024$1.34$1.27
-5.22%		$1.36$1.2757,861 shs$29.60 million
03/21/2024$1.17$1.34
+14.53%		$1.35$1.1562,429 shs$31.24 million
03/20/2024$1.17$1.17
+0.01%		$1.20$1.1047,120 shs$27.27 million
03/19/2024$1.22$1.17
-4.11%		$1.21$1.154,068 shs$27.27 million
03/18/2024$1.18$1.22
+3.51%		$1.22$1.1551,339 shs$28.44 million
03/15/2024$1.23$1.18
-4.18%		$1.24$1.149,591 shs$27.47 million
03/14/2024$1.18$1.23
+4.68%		$1.25$1.1732,718 shs$28.67 million
03/13/2024$1.15$1.18
+2.17%		$1.18$1.1410,587 shs$27.39 million
03/12/2024$1.14$1.15
+0.88%		$1.16$1.1239,047 shs$26.81 million
03/11/2024$1.14$1.14
-0.01%		$1.14$1.1215,374 shs$26.57 million
03/08/2024$1.14$1.14
+0.34%		$1.14$1.136,355 shs$26.58 million
03/07/2024$1.15$1.14
-1.16%		$1.14$1.139,634 shs$26.49 million
03/06/2024$1.14$1.15
+0.83%		$1.16$1.134,818 shs$26.80 million
03/05/2024$1.14$1.14$1.14$1.132,462 shs$26.57 million
03/04/2024$1.13$1.14
+0.88%		$1.16$1.126,571 shs$26.57 million
03/01/2024$1.13$1.13$1.15$1.128,498 shs$26.34 million
02/29/2024$1.15$1.13
-1.31%		$1.15$1.133,949 shs$26.34 million
02/28/2024$1.14$1.15
+0.44%		$1.16$1.135,139 shs$26.69 million
02/27/2024$1.14$1.14$1.15$1.1411,452 shs$26.57 million
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024$1.15$1.14
-0.44%		$1.15$1.143,518 shs$26.43 million
02/23/2024$1.15$1.15
-0.24%		$1.15$1.145,197 shs$0.00
02/22/2024$1.14$1.15
+0.68%		$1.16$1.144,201 shs$26.60 million
02/21/2024$1.15$1.14
-0.44%		$1.15$1.1424,969 shs$0.00
02/20/2024$1.14$1.15
+0.44%		$1.15$1.1340,971 shs$0.00
02/19/2024$1.14$1.14$1.16$1.1226,700 shs$0.00
02/16/2024$1.12$1.14
+1.79%		$1.16$1.1226,782 shs$0.00
02/15/2024$1.15$1.12
-2.61%		$1.17$1.1028,956 shs$0.00
02/14/2024$1.16$1.15
-0.86%		$1.17$1.1512,451 shs$0.00
02/13/2024$1.16$1.16$1.17$1.154,861 shs$0.00
02/12/2024$1.15$1.16
+0.87%		$1.17$1.143,098 shs$0.00
02/09/2024$1.17$1.15
-1.29%		$1.17$1.157,481 shs$0.00
02/08/2024$1.14$1.17
+2.19%		$1.17$1.144,933 shs$0.00
02/07/2024$1.14$1.14$1.14$1.14821 shs$0.00
02/06/2024$1.13$1.14
+0.88%		$1.15$1.137,162 shs$0.00
02/05/2024$1.16$1.13
-2.16%		$1.17$1.131,374 shs$0.00
02/02/2024$1.13$1.16
+2.21%		$1.18$1.1330,015 shs$26.77 million
02/01/2024$1.13$1.13$1.14$1.113,115 shs$0.00
01/31/2024$1.12$1.13
+0.89%		$1.14$1.125,906 shs$0.00
01/30/2024$1.12$1.12$1.15$1.1225,162 shs$0.00
01/29/2024$1.12$1.12$1.14$1.1113,441 shs$0.00
01/26/2024$1.13$1.12
-0.88%		$1.14$1.1017,936 shs$0.00
01/25/2024$1.13$1.13$1.13$1.131,860 shs$0.00
01/24/2024$1.14$1.13
-0.88%		$1.16$1.131,409 shs$0.00
01/23/2024$1.15$1.14
-0.87%		$1.17$1.141,593 shs$0.00
01/22/2024$1.13$1.15
+1.77%		$1.15$1.135,458 shs$0.00

Related Companies:
This page (NASDAQ:SNT) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media