Get the Stockscreener App
5.04
6.55%
0.31
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 July 03, 2025, is $5.04.
- Senstar Technologies Corp all-time high stock price is $4.29, occurred on June 02, 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 366.67% to $5.04 now.
- The 52-week high stock price for SNT is $4.29, representing a -14.88% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for SNT is $1.40, indicating a -72.22% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $5.04 | $4.79 | $0.25 | 68,782.0 | +6.55% |
| Jul 02, 2025 | $4.81 | $4.60 | $0.21 | 33,814.0 | +2.16% |
| Jul 01, 2025 | $4.84 | $4.60 | $0.24 | 79,169.0 | -2.11% |
| Jun 30, 2025 | $4.81 | $4.35 | $0.46 | 102,224.0 | +7.50% |
| Jun 27, 2025 | $4.64 | $4.30 | $0.3399 | 154,080.0 | -5.17% |
| Jun 26, 2025 | $4.80 | $4.56 | $0.24 | 50,872.0 | -1.90% |
| Jun 25, 2025 | $4.94 | $4.56 | $0.38 | 100,904.0 | -1.46% |
| Jun 24, 2025 | $4.90 | $4.70 | $0.20 | 143,449.0 | +0.00% |
| Jun 23, 2025 | $4.98 | $4.70 | $0.28 | 427,086.0 | +1.69% |
| Jun 20, 2025 | $4.91 | $4.30 | $0.61 | 578,922.0 | +14.96% |
| Jun 18, 2025 | $4.12 | $3.94 | $0.1776 | 37,180.0 | +0.27% |
| Jun 17, 2025 | $4.14 | $4.03 | $0.1073 | 13,641.0 | -0.61% |
| Jun 16, 2025 | $4.15 | $4.00 | $0.15 | 86,555.0 | +4.04% |
| Jun 13, 2025 | $4.09 | $3.81 | $0.2808 | 120,629.0 | +0.51% |
| Jun 12, 2025 | $4.05 | $3.75 | $0.30 | 33,179.0 | +2.07% |
| Jun 11, 2025 | $3.86 | $3.72 | $0.1353 | 17,588.0 | +2.93% |
| Jun 10, 2025 | $3.85 | $3.71 | $0.14 | 19,707.0 | -2.60% |
| Jun 09, 2025 | $3.95 | $3.71 | $0.24 | 36,787.0 | +1.85% |
| Jun 06, 2025 | $3.90 | $3.65 | $0.25 | 41,083.0 | -2.07% |
| Jun 05, 2025 | $4.06 | $3.71 | $0.3483 | 56,337.0 | -3.98% |
| Jun 04, 2025 | $4.14 | $3.86 | $0.2768 | 33,562.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $5.04 | $4.60 | $0.44 | 250,547.0 | +6.55% |
| 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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):