loading

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 August 22, 2025, is $4.36.
  • Senstar Technologies Corp all-time high stock price is $5.04, occurred on July 03, 2025.
  • 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 303.70% to $4.36 now.
  • The 52-week high stock price for SNT is $5.04, representing a 15.60% increase from the current share price, occurred on July 03, 2025.
  • The 52-week low stock price for SNT is $1.40, indicating a -67.89% decrease from the current share price, occurred on October 29, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.40 $4.23 $0.17 28,775.0 +0.23%
Aug 21, 2025 $4.40 $4.24 $0.16 27,337.0 +2.11%
Aug 20, 2025 $4.39 $4.10 $0.29 41,846.0 -1.39%
Aug 19, 2025 $4.40 $4.26 $0.14 47,826.0 -1.59%
Aug 18, 2025 $4.43 $4.23 $0.20 31,401.0 +2.33%
Aug 15, 2025 $4.36 $4.20 $0.1673 16,795.0 +0.94%
Aug 14, 2025 $4.37 $4.25 $0.12 10,478.0 -1.39%
Aug 13, 2025 $4.40 $4.10 $0.2981 56,531.0 +5.38%
Aug 12, 2025 $4.20 $4.01 $0.19 41,321.0 +2.00%
Aug 11, 2025 $4.15 $3.91 $0.24 44,166.0 -1.72%
Aug 08, 2025 $4.25 $4.05 $0.198 18,352.0 -4.00%
Aug 07, 2025 $4.39 $4.10 $0.2871 44,707.0 +2.66%
Aug 06, 2025 $4.38 $4.02 $0.3627 79,325.0 -3.04%
Aug 05, 2025 $4.44 $4.25 $0.195 15,451.0 -3.83%
Aug 04, 2025 $4.49 $4.31 $0.1775 34,336.0 +3.98%
Aug 01, 2025 $4.35 $4.14 $0.208 55,537.0 -2.51%
Jul 31, 2025 $4.62 $4.25 $0.3699 79,774.0 -3.52%
Jul 30, 2025 $4.64 $4.22 $0.42 26,838.0 +0.22%
Jul 29, 2025 $4.60 $4.34 $0.255 49,990.0 +1.34%
Jul 28, 2025 $4.54 $4.28 $0.26 28,894.0 +0.68%
Jul 25, 2025 $4.52 $4.35 $0.1699 12,903.0 +0.00%
Jul 24, 2025 $4.47 $4.27 $0.20 26,526.0 -0.67%

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
Aug, 2025 $4.49 $3.91 $0.5775 622,959.0 -0.46%
Jul, 2025 $5.04 $4.22 $0.82 1,230,815.0 -7.40%
Jun, 2025 $4.98 $3.65 $1.33 2,383,809.0 +14.53%
May, 2025 $4.21 $3.25 $0.959 1,066,366.0 +20.76%
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%
security_protection_services CIX
$27.06
price up icon 5.74%
$31.70
price up icon 4.31%
$8.37
price up icon 6.90%
security_protection_services CXW
$20.79
price up icon 1.66%
security_protection_services GEO
$21.43
price up icon 1.28%
security_protection_services BRC
$76.51
price up icon 3.39%
Cap:     |  Volume (24h):