Senstar Technologies Ltd (SNT) Historical Stock Data
3.50 ↑0.15 (4.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNT is down -0.12% a day on average. There have been 12 days where Senstar Technologies Ltd closed green and 18 days where SNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.35 | 3.50 | ↑$0.15 (4.48%) | 3.30 | 3.50 | 15.96K |
| 2025-05-08 | 3.25 | 3.35 | ↑$0.10 (3.08%) | 3.25 | 3.35 | 15.44K |
| 2025-05-07 | 3.34 | 3.29 | ↓$0.05 (-1.49%) | 3.27 | 3.34 | 2.84K |
| 2025-05-06 | 3.38 | 3.32 | ↓$0.06 (-1.63%) | 3.32 | 3.45 | 6.03K |
| 2025-05-05 | 3.54 | 3.45 | ↓$0.09 (-2.54%) | 3.33 | 3.54 | 29.49K |
| 2025-05-02 | 3.50 | 3.50 | ↓$0.00 (-0.14%) | 3.38 | 3.54 | 13.58K |
| 2025-05-01 | 3.46 | 3.50 | ↑$0.04 (1.16%) | 3.46 | 3.55 | 2.34K |
| 2025-04-30 | 3.45 | 3.42 | ↓$0.02 (-0.73%) | 3.38 | 3.45 | 5.02K |
| 2025-04-29 | 3.36 | 3.44 | ↑$0.08 (2.38%) | 3.36 | 3.46 | 13.07K |
| 2025-04-28 | 3.55 | 3.42 | ↓$0.13 (-3.66%) | 3.29 | 3.55 | 10.87K |
| 2025-04-25 | 3.56 | 3.46 | ↓$0.09 (-2.60%) | 3.41 | 3.56 | 4.89K |
| 2025-04-24 | 3.60 | 3.48 | ↓$0.12 (-3.33%) | 3.35 | 3.66 | 86.60K |
| 2025-04-23 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.17 | 3.22 | 3.89K |
| 2025-04-22 | 3.10 | 3.17 | ↑$0.07 (2.41%) | 3.08 | 3.17 | 9.98K |
| 2025-04-21 | 3.20 | 3.09 | ↓$0.11 (-3.44%) | 2.95 | 3.20 | 19.90K |
| 2025-04-17 | 3.13 | 3.19 | ↑$0.06 (1.81%) | 3.00 | 3.19 | 21.50K |
| 2025-04-16 | 3.15 | 3.05 | ↓$0.10 (-3.17%) | 3.01 | 3.17 | 7.95K |
| 2025-04-15 | 3.20 | 3.13 | ↓$0.07 (-2.19%) | 3.13 | 3.22 | 5.09K |
| 2025-04-14 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.12 | 3.22 | 14.24K |
| 2025-04-11 | 3.00 | 3.10 | ↑$0.10 (3.33%) | 2.91 | 3.12 | 9.60K |
| 2025-04-10 | 3.23 | 3.06 | ↓$0.17 (-5.21%) | 3.03 | 3.23 | 5.69K |
| 2025-04-09 | 2.81 | 3.20 | ↑$0.39 (13.88%) | 2.80 | 3.26 | 41.96K |
| 2025-04-08 | 2.85 | 2.87 | ↑$0.02 (0.70%) | 2.85 | 2.97 | 45.65K |
| 2025-04-07 | 2.57 | 2.77 | ↑$0.20 (7.78%) | 2.57 | 2.85 | 22.16K |
| 2025-04-04 | 3.00 | 2.70 | ↓$0.30 (-10.00%) | 2.70 | 3.00 | 21.14K |
| 2025-04-03 | 3.23 | 3.16 | ↓$0.07 (-2.17%) | 3.12 | 3.29 | 28.93K |
| 2025-04-02 | 3.29 | 3.35 | ↑$0.06 (1.79%) | 3.29 | 3.38 | 13.36K |
| 2025-04-01 | 3.41 | 3.38 | ↓$0.03 (-0.88%) | 3.31 | 3.43 | 9.48K |
| 2025-03-31 | 3.48 | 3.46 | ↓$0.02 (-0.57%) | 3.40 | 3.49 | 28.72K |
| 2025-03-28 | 3.54 | 3.48 | ↓$0.06 (-1.69%) | 3.44 | 3.54 | 6.04K |
Create an account or log in to view more rows.
$SNT Starting a small position
$SNT I hope I never have to work for anyone again after this
$SNT we need one good push to moon this.
$SNT I gave in! Bought more 100 shares
$SNT I think I like this stock more everyday
$SNT Holding Strong since January ??????????
$SNT Bullish AF ??
$SNT the future is so bright .. I gotta wear shades..
$SNT out of the way
$SNT BUY BUY BUY BUY