Get the Stockscreener App
3.395
1.59%
-0.055
After Hours:
3.40
0.005
+0.15%
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 February 07, 2025, is $3.395.
- 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 214.35% to $3.395 now.
- The 52-week high stock price for SNT is $3.90, representing a 14.87% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for SNT is $1.08, indicating a -68.19% decrease from the current share price, occurred on April 02, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $3.50 | $3.35 | $0.1512 | 27,040.0 | -1.59% |
| Feb 06, 2025 | $3.50 | $3.40 | $0.10 | 17,762.0 | +0.29% |
| Feb 05, 2025 | $3.67 | $3.43 | $0.245 | 35,956.0 | -4.84% |
| Feb 04, 2025 | $3.69 | $3.53 | $0.1584 | 33,519.0 | +1.54% |
| Feb 03, 2025 | $3.76 | $3.40 | $0.3599 | 29,745.0 | -6.81% |
| Jan 31, 2025 | $3.83 | $3.70 | $0.1299 | 32,020.0 | +0.00% |
| Jan 30, 2025 | $3.88 | $3.71 | $0.17 | 30,199.0 | -1.16% |
| Jan 29, 2025 | $3.90 | $3.81 | $0.0899 | 31,608.0 | -0.90% |
| Jan 28, 2025 | $3.90 | $3.69 | $0.21 | 61,928.0 | +2.90% |
| Jan 27, 2025 | $3.89 | $3.62 | $0.27 | 46,480.0 | -2.57% |
| Jan 24, 2025 | $3.89 | $3.72 | $0.17 | 50,724.0 | +2.91% |
| Jan 23, 2025 | $3.84 | $3.70 | $0.1395 | 56,820.0 | +0.80% |
| Jan 22, 2025 | $3.75 | $3.64 | $0.11 | 40,234.0 | +3.88% |
| Jan 21, 2025 | $3.65 | $3.37 | $0.2788 | 55,218.0 | +7.44% |
| Jan 17, 2025 | $3.51 | $3.36 | $0.1506 | 28,351.0 | -3.17% |
| Jan 16, 2025 | $3.51 | $3.42 | $0.0879 | 9,911.0 | +0.87% |
| Jan 15, 2025 | $3.45 | $3.17 | $0.28 | 55,262.0 | +4.56% |
| Jan 14, 2025 | $3.32 | $3.06 | $0.26 | 8,655.0 | +2.49% |
| Jan 13, 2025 | $3.39 | $3.10 | $0.2863 | 33,291.0 | -1.23% |
| Jan 10, 2025 | $3.42 | $3.18 | $0.24 | 15,961.0 | -2.11% |
| Jan 08, 2025 | $3.55 | $3.12 | $0.43 | 33,783.0 | -8.03% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $3.76 | $3.35 | $0.41 | 171,062.0 | -11.13% |
| 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% |
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):