Want to see SNT full AI Analyst Report?
Senstar Technologies (SNT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -5.45% | 3,025 | 0.24 |
| Oct 29, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | +2.48% | 11,449 | 0.89 |
| Oct 28, 2026 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | +3.21% | 17,508 | 1.39 |
| Oct 27, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | +4.70% | 3,852 | 0.30 |
| Oct 26, 2026 | 1.39 | 1.55 | 1.39 | 1.49 | 1.49 | +7.19% | 23,768 | 1.89 |
| Oct 23, 2026 | 1.37 | 1.44 | 1.36 | 1.39 | 1.39 | +3.73% | 19,011 | 1.52 |
| Oct 22, 2026 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -7.59% | 49,002 | 4.12 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | +0.69% | 7,022 | 0.59 |
| Oct 20, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +1.41% | 1,733 | 0.14 |
| Oct 19, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | +0.00% | 8,541 | 0.67 |
| Oct 16, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | +1.43% | 19,225 | 1.54 |
| Oct 15, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | +0.00% | 14,097 | 1.14 |
| Oct 14, 2026 | 1.45 | 1.55 | 1.40 | 1.40 | 1.40 | -2.10% | 40,727 | 3.45 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 16,498 | 1.40 |
| Oct 12, 2026 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -4.61% | 40,104 | 3.50 |
| Oct 09, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -1.94% | 15,569 | 1.37 |
| Oct 08, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | +0.00% | 3,305 | 0.28 |
| Oct 07, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.65% | 1,593 | 0.13 |
| Oct 06, 2026 | 1.49 | 1.65 | 1.49 | 1.54 | 1.54 | -0.65% | 10,224 | 0.80 |
| Oct 05, 2026 | 1.51 | 1.67 | 1.51 | 1.55 | 1.55 | +0.65% | 24,193 | 1.87 |
| Oct 02, 2026 | 1.54 | 1.58 | 1.49 | 1.54 | 1.54 | +0.00% | 5,749 | 0.44 |
| Oct 01, 2026 | 1.62 | 1.66 | 1.54 | 1.54 | 1.54 | -4.94% | 14,127 | 1.08 |
| Sep 30, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | +1.25% | 4,277 | 0.33 |
| Sep 29, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.44% | 5,206 | 0.38 |
| Sep 28, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | +1.86% | 6,028 | 0.43 |
| Sep 25, 2026 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | +0.63% | 16,326 | 1.16 |
| Sep 24, 2026 | 1.52 | 1.62 | 1.52 | 1.60 | 1.60 | +4.10% | 7,826 | 0.55 |
| Sep 23, 2026 | 1.48 | 1.63 | 1.45 | 1.54 | 1.54 | +3.15% | 54,749 | 4.03 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.43 | 1.49 | 1.49 | -8.59% | 45,239 | 3.28 |
| Sep 21, 2026 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | +0.00% | 12,999 | 0.95 |
| Sep 18, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | +2.19% | 1,225 | 0.09 |
| Sep 17, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | +2.24% | 8,281 | 0.54 |
| Sep 16, 2026 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | +0.00% | 7,061 | 0.44 |
| Sep 15, 2026 | 1.63 | 1.66 | 1.55 | 1.56 | 1.56 | -6.02% | 14,424 | 0.89 |
| Sep 14, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.61% | 21,736 | 1.34 |
| Sep 11, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 5,525 | 0.34 |
| Sep 10, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +2.47% | 1,351 | 0.08 |
| Sep 09, 2026 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -3.57% | 5,603 | 0.32 |
| Sep 08, 2026 | 1.67 | 1.74 | 1.64 | 1.68 | 1.68 | +1.20% | 3,996 | 0.23 |
| Sep 07, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -3.49% | 1,055 | 0.06 |
| Sep 03, 2026 | 1.77 | 1.77 | 1.64 | 1.72 | 1.72 | +1.18% | 4,037 | 0.21 |
| Sep 02, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | +1.98% | 4,432 | 0.23 |
| Sep 01, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -5.28% | 1,446 | 0.08 |
| Aug 31, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.76 | +7.32% | 14,430 | 0.76 |
| Aug 28, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -4.09% | 4,035 | 0.21 |
| Aug 27, 2026 | 1.73 | 1.74 | 1.59 | 1.71 | 1.71 | -1.16% | 26,750 | 1.38 |
| Aug 26, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 6,445 | 0.33 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 16,108 | 0.61 |
| Aug 24, 2026 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | +2.86% | 9,775 | 0.37 |