Free Trial

Senstar Technologies (SNT) Stock Chart & Stock Price History

→ RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad)
Free SNT Stock Alerts
$1.36
-0.01 (-0.73%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Senstar Technologies Stock Price Performance

5 Day
Performance
-2.16%
1 Month
Performance
+9.68%
3 Month
Performance
+16.74%
6 Month
Performance
+17.24%
Year-To-Date
Performance
+5.43%
1 Year
Performance
-8.98%
Receive SNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Senstar Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
The Weight Loss Pill That Could Disrupt a $32 Billion Industry
A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.
Don't miss out on the "next Ozempic" >>>

SNT Stock Chart for Wednesday, May, 8, 2024

SNT Chart by TradingView

Senstar Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$1.39$1.36
-2.16%		$1.40$1.363,443 shs$31.70 million
05/06/2024$1.39$1.39$1.41$1.373,814 shs$32.40 million
05/03/2024$1.43$1.39
-2.80%		$1.45$1.383,711 shs$32.40 million
05/02/2024$1.38$1.43
+3.62%		$1.43$1.3414,752 shs$33.33 million
05/01/2024$1.43$1.38
-3.50%		$1.43$1.383,577 shs$32.17 million
04/30/2024$1.41$1.43
+1.43%		$1.43$1.3614,882 shs$33.33 million
04/29/2024$1.43$1.41
-1.41%		$1.46$1.37100,608 shs$32.87 million
04/26/2024$1.31$1.44
+9.75%		$1.44$1.3521,455 shs$33.57 million
04/25/2024$1.33$1.31
-1.35%		$1.35$1.301,397 shs$30.59 million
04/24/2024$1.33$1.33$1.42$1.3312,258 shs$31.00 million
04/23/2024$1.46$1.33
-8.90%		$1.43$1.3122,914 shs$31.00 million
04/22/2024$1.44$1.46
+1.39%		$1.46$1.41142,296 shs$34.03 million
04/19/2024$1.41$1.44
+2.13%		$1.46$1.30108,699 shs$33.57 million
04/18/2024$1.42$1.41
-0.70%		$1.46$1.3516,089 shs$32.87 million
04/17/2024$1.50$1.42
-5.33%		$1.55$1.4224,987 shs$33.10 million
04/16/2024$1.38$1.50
+8.70%		$1.52$1.3963,454 shs$34.97 million
04/15/2024$1.35$1.38
+2.22%		$1.43$1.3582,883 shs$32.17 million
04/12/2024$1.26$1.35
+7.14%		$1.40$1.29142,098 shs$31.47 million
04/11/2024$1.29$1.26
-1.95%		$1.29$1.261,340 shs$29.37 million
04/10/2024$1.23$1.29
+4.47%		$1.30$1.2224,420 shs$29.95 million
04/09/2024$1.24$1.23
-0.81%		$1.25$1.207,677 shs$28.67 million
04/08/2024$1.25$1.24
-0.80%		$1.24$1.229,903 shs$28.90 million
04/05/2024$1.21$1.25
+3.31%		$1.33$1.1961,479 shs$29.14 million
04/04/2024$1.16$1.21
+4.31%		$1.23$1.171,122 shs$28.21 million
04/03/2024$1.17$1.16
-0.85%		$1.19$1.1415,041 shs$27.04 million
04/02/2024$1.21$1.17
-2.90%		$1.22$1.0842,736 shs$27.27 million
04/01/2024$1.24$1.21
-2.82%		$1.23$1.1913,957 shs$28.09 million
03/29/2024$1.24$1.24$1.26$1.225,933 shs$28.90 million
03/28/2024$1.25$1.24
-0.80%		$1.26$1.225,933 shs$28.90 million
03/27/2024$1.28$1.25
-2.34%		$1.28$1.238,560 shs$29.14 million
03/26/2024$1.27$1.28
+0.79%		$1.30$1.274,044 shs$29.84 million
03/25/2024$1.27$1.27$1.34$1.2711,927 shs$29.60 million
03/22/2024$1.34$1.27
-5.22%		$1.36$1.2757,861 shs$29.60 million
03/21/2024$1.17$1.34
+14.53%		$1.35$1.1562,429 shs$31.24 million
03/20/2024$1.17$1.17
+0.01%		$1.20$1.1047,120 shs$27.27 million
03/19/2024$1.22$1.17
-4.11%		$1.21$1.154,068 shs$27.27 million
03/18/2024$1.18$1.22
+3.51%		$1.22$1.1551,339 shs$28.44 million
03/15/2024$1.23$1.18
-4.18%		$1.24$1.149,591 shs$27.47 million
03/14/2024$1.18$1.23
+4.68%		$1.25$1.1732,718 shs$28.67 million
03/13/2024$1.15$1.18
+2.17%		$1.18$1.1410,587 shs$27.39 million
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
03/12/2024$1.14$1.15
+0.88%		$1.16$1.1239,047 shs$26.81 million
03/11/2024$1.14$1.14
-0.01%		$1.14$1.1215,374 shs$26.57 million
03/08/2024$1.14$1.14
+0.34%		$1.14$1.136,355 shs$26.58 million
03/07/2024$1.15$1.14
-1.16%		$1.14$1.139,634 shs$26.49 million
03/06/2024$1.14$1.15
+0.83%		$1.16$1.134,818 shs$26.80 million
03/05/2024$1.14$1.14$1.14$1.132,462 shs$26.57 million
03/04/2024$1.13$1.14
+0.88%		$1.16$1.126,571 shs$26.57 million
03/01/2024$1.13$1.13$1.15$1.128,498 shs$26.34 million
02/29/2024$1.15$1.13
-1.31%		$1.15$1.133,949 shs$26.34 million
02/28/2024$1.14$1.15
+0.44%		$1.16$1.135,139 shs$26.69 million
02/27/2024$1.14$1.14$1.15$1.1411,452 shs$26.57 million
02/26/2024$1.15$1.14
-0.44%		$1.15$1.143,518 shs$26.43 million
02/23/2024$1.15$1.15
-0.24%		$1.15$1.145,197 shs$0.00
02/22/2024$1.14$1.15
+0.68%		$1.16$1.144,201 shs$26.60 million
02/21/2024$1.15$1.14
-0.44%		$1.15$1.1424,969 shs$0.00
02/20/2024$1.14$1.15
+0.44%		$1.15$1.1340,971 shs$0.00
02/19/2024$1.14$1.14$1.16$1.1226,700 shs$0.00
02/16/2024$1.12$1.14
+1.79%		$1.16$1.1226,782 shs$0.00
02/15/2024$1.15$1.12
-2.61%		$1.17$1.1028,956 shs$0.00
02/14/2024$1.16$1.15
-0.86%		$1.17$1.1512,451 shs$0.00
02/13/2024$1.16$1.16$1.17$1.154,861 shs$0.00
02/12/2024$1.15$1.16
+0.87%		$1.17$1.143,098 shs$0.00
02/09/2024$1.17$1.15
-1.29%		$1.17$1.157,481 shs$0.00
02/08/2024$1.14$1.17
+2.19%		$1.17$1.144,933 shs$0.00
02/07/2024$1.14$1.14$1.14$1.14821 shs$0.00

Related Companies:
This page (NASDAQ:SNT) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
AI “wealth window” is closing June 25th
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing