Senstar Technologies Corporation - Common Shares (SNT)
3.2300
-0.1200 (-3.58%)
NASDAQ · Last Trade: Apr 3rd, 10:33 AM EDT
Historical Prices For Senstar Technologies Corporation - Common Shares (SNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.29 | 3.38 | 3.29 | 3.35 | 13,355 | 3.35 |
| 4/01/2025 | 3.41 | 3.43 | 3.31 | 3.38 | 9,478 | 3.38 |
| 3/31/2025 | 3.48 | 3.49 | 3.40 | 3.46 | 28,724 | 3.46 |
| 3/28/2025 | 3.54 | 3.54 | 3.44 | 3.48 | 6,035 | 3.48 |
| 3/27/2025 | 3.49 | 3.51 | 3.42 | 3.44 | 23,546 | 3.44 |
| 3/26/2025 | 3.48 | 3.49 | 3.44 | 3.49 | 33,976 | 3.49 |
| 3/25/2025 | 3.50 | 3.55 | 3.46 | 3.49 | 13,115 | 3.49 |
| 3/24/2025 | 3.48 | 3.56 | 3.46 | 3.50 | 27,676 | 3.50 |
| 3/21/2025 | 3.44 | 3.55 | 3.42 | 3.45 | 30,805 | 3.45 |
| 3/20/2025 | 3.44 | 3.50 | 3.43 | 3.47 | 22,654 | 3.47 |
| 3/19/2025 | 3.43 | 3.45 | 3.33 | 3.43 | 21,852 | 3.43 |
| 3/18/2025 | 3.30 | 3.47 | 3.30 | 3.37 | 12,126 | 3.37 |
| 3/17/2025 | 3.40 | 3.48 | 3.40 | 3.46 | 11,800 | 3.46 |
| 3/14/2025 | 3.43 | 3.47 | 3.40 | 3.45 | 10,723 | 3.45 |
| 3/13/2025 | 3.43 | 3.46 | 3.40 | 3.40 | 16,632 | 3.40 |
| 3/12/2025 | 3.31 | 3.43 | 3.20 | 3.41 | 16,551 | 3.41 |
| 3/11/2025 | 3.30 | 3.39 | 3.23 | 3.34 | 24,872 | 3.34 |
| 3/10/2025 | 3.47 | 3.47 | 3.32 | 3.32 | 26,524 | 3.32 |
| 3/07/2025 | 3.45 | 3.47 | 3.32 | 3.45 | 25,365 | 3.45 |
| 3/06/2025 | 3.45 | 3.50 | 3.38 | 3.38 | 17,706 | 3.38 |
| 3/05/2025 | 3.36 | 3.48 | 3.36 | 3.45 | 12,421 | 3.45 |
| 3/04/2025 | 3.50 | 3.50 | 3.24 | 3.35 | 53,766 | 3.35 |
| 3/03/2025 | 3.78 | 3.80 | 3.51 | 3.54 | 32,127 | 3.54 |
| 2/28/2025 | 3.81 | 3.81 | 3.62 | 3.75 | 34,840 | 3.75 |
| 2/27/2025 | 3.90 | 3.90 | 3.75 | 3.84 | 12,659 | 3.84 |
| 2/26/2025 | 3.81 | 3.95 | 3.74 | 3.88 | 60,317 | 3.88 |
| 2/25/2025 | 3.85 | 3.85 | 3.74 | 3.75 | 32,258 | 3.75 |
| 2/24/2025 | 3.85 | 3.96 | 3.80 | 3.89 | 89,207 | 3.89 |
| 2/21/2025 | 3.87 | 3.97 | 3.80 | 3.92 | 68,865 | 3.92 |
| 2/20/2025 | 3.70 | 3.89 | 3.69 | 3.88 | 96,909 | 3.88 |
| 2/19/2025 | 3.44 | 3.90 | 3.40 | 3.85 | 155,630 | 3.85 |
| 2/18/2025 | 3.55 | 3.70 | 3.46 | 3.56 | 105,454 | 3.56 |
| 2/14/2025 | 3.49 | 3.57 | 3.43 | 3.56 | 50,782 | 3.56 |
| 2/13/2025 | 3.56 | 3.60 | 3.48 | 3.54 | 27,224 | 3.54 |
| 2/12/2025 | 3.45 | 3.59 | 3.45 | 3.56 | 11,305 | 3.56 |
| 2/11/2025 | 3.70 | 3.70 | 3.33 | 3.54 | 18,424 | 3.54 |
| 2/10/2025 | 3.40 | 3.70 | 3.35 | 3.70 | 58,231 | 3.70 |
| 2/07/2025 | 3.50 | 3.50 | 3.35 | 3.40 | 27,046 | 3.40 |
| 2/06/2025 | 3.41 | 3.50 | 3.40 | 3.45 | 17,762 | 3.45 |
| 2/05/2025 | 3.55 | 3.67 | 3.43 | 3.44 | 36,067 | 3.44 |
| 2/04/2025 | 3.66 | 3.69 | 3.53 | 3.62 | 33,519 | 3.62 |
| 2/03/2025 | 3.76 | 3.76 | 3.40 | 3.56 | 29,925 | 3.56 |
| 1/31/2025 | 3.83 | 3.83 | 3.70 | 3.82 | 32,020 | 3.82 |
| 1/30/2025 | 3.88 | 3.88 | 3.71 | 3.82 | 30,199 | 3.82 |
| 1/29/2025 | 3.90 | 3.90 | 3.81 | 3.87 | 31,608 | 3.87 |
| 1/28/2025 | 3.83 | 3.90 | 3.69 | 3.90 | 61,928 | 3.90 |
| 1/27/2025 | 3.89 | 3.89 | 3.62 | 3.79 | 46,480 | 3.79 |
| 1/24/2025 | 3.80 | 3.89 | 3.72 | 3.89 | 50,724 | 3.89 |
| 1/23/2025 | 3.75 | 3.84 | 3.70 | 3.78 | 56,821 | 3.78 |
| 1/22/2025 | 3.66 | 3.75 | 3.64 | 3.75 | 40,234 | 3.75 |
| 1/21/2025 | 3.45 | 3.65 | 3.37 | 3.61 | 55,418 | 3.61 |
| 1/17/2025 | 3.41 | 3.51 | 3.36 | 3.36 | 28,351 | 3.36 |
| 1/16/2025 | 3.45 | 3.51 | 3.42 | 3.47 | 9,911 | 3.47 |
| 1/15/2025 | 3.31 | 3.45 | 3.17 | 3.44 | 55,363 | 3.44 |
| 1/14/2025 | 3.19 | 3.32 | 3.06 | 3.29 | 8,655 | 3.29 |
| 1/13/2025 | 3.15 | 3.39 | 3.10 | 3.21 | 33,306 | 3.21 |
| 1/10/2025 | 3.35 | 3.42 | 3.18 | 3.25 | 16,017 | 3.25 |
| 1/08/2025 | 3.47 | 3.55 | 3.12 | 3.32 | 33,783 | 3.32 |
| 1/07/2025 | 3.73 | 3.73 | 3.56 | 3.61 | 13,927 | 3.61 |
| 1/06/2025 | 3.74 | 3.74 | 3.61 | 3.68 | 45,918 | 3.68 |
| 1/03/2025 | 3.70 | 3.75 | 3.56 | 3.70 | 73,523 | 3.70 |