Senstar Technologies (SNT) Stock Chart & Stock Price History → The #1 Crypto for AI (From Weiss Ratings) (Ad) Free SNT Stock Alerts $1.46 -0.01 (-0.68%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Senstar Technologies Stock Price Performance5 Day Performance+2.82%1 Month Performance+1.39%3 Month Performance+27.51%6 Month Performance+24.79%Year-To-Date Performance+13.18%1 Year Performance-0.69% 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 Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. SNT Stock Chart for Monday, May, 20, 2024 SNT Chart by TradingView Senstar Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$1.47$1.46-0.68%$1.49$1.4216,359 shs$34.03 million05/17/2024$1.44$1.46+1.39%$1.50$1.4143,299 shs$34.03 million05/16/2024$1.42$1.44+1.41%$1.45$1.4015,608 shs$33.57 million05/15/2024$1.46$1.42-2.74%$1.46$1.407,670 shs$33.10 million05/14/2024$1.32$1.46+10.61%$1.47$1.2885,289 shs$34.03 million05/13/2024$1.27$1.32+3.94%$1.32$1.261,703 shs$30.77 million Get the Latest News and Ratings for SNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Senstar Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$1.33$1.27-4.51%$1.39$1.2726,877 shs$29.60 million05/09/2024$1.42$1.33-6.34%$1.40$1.335,782 shs$31.00 million05/08/2024$1.36$1.42+4.41%$1.42$1.361,823 shs$33.10 million05/07/2024$1.39$1.36-2.16%$1.40$1.363,443 shs$31.70 million05/06/2024$1.39$1.39$1.41$1.373,814 shs$32.40 million05/03/2024$1.43$1.39-2.80%$1.45$1.383,711 shs$32.40 million05/02/2024$1.38$1.43+3.62%$1.43$1.3414,752 shs$33.33 million05/01/2024$1.43$1.38-3.50%$1.43$1.383,577 shs$32.17 million04/30/2024$1.41$1.43+1.43%$1.43$1.3614,882 shs$33.33 million04/29/2024$1.43$1.41-1.41%$1.46$1.37100,608 shs$32.87 million04/26/2024$1.31$1.44+9.75%$1.44$1.3521,455 shs$33.57 million04/25/2024$1.33$1.31-1.35%$1.35$1.301,397 shs$30.59 million04/24/2024$1.33$1.33$1.42$1.3312,258 shs$31.00 million04/23/2024$1.46$1.33-8.90%$1.43$1.3122,914 shs$31.00 million04/22/2024$1.44$1.46+1.39%$1.46$1.41142,296 shs$34.03 million04/19/2024$1.41$1.44+2.13%$1.46$1.30108,699 shs$33.57 million04/18/2024$1.42$1.41-0.70%$1.46$1.3516,089 shs$32.87 million04/17/2024$1.50$1.42-5.33%$1.55$1.4224,987 shs$33.10 million04/16/2024$1.38$1.50+8.70%$1.52$1.3963,454 shs$34.97 million04/15/2024$1.35$1.38+2.22%$1.43$1.3582,883 shs$32.17 million04/12/2024$1.26$1.35+7.14%$1.40$1.29142,098 shs$31.47 million04/11/2024$1.29$1.26-1.95%$1.29$1.261,340 shs$29.37 million04/10/2024$1.23$1.29+4.47%$1.30$1.2224,420 shs$29.95 million04/09/2024$1.24$1.23-0.81%$1.25$1.207,677 shs$28.67 million04/08/2024$1.25$1.24-0.80%$1.24$1.229,903 shs$28.90 million04/05/2024$1.21$1.25+3.31%$1.33$1.1961,479 shs$29.14 million04/04/2024$1.16$1.21+4.31%$1.23$1.171,122 shs$28.21 million04/03/2024$1.17$1.16-0.85%$1.19$1.1415,041 shs$27.04 million04/02/2024$1.21$1.17-2.90%$1.22$1.0842,736 shs$27.27 million04/01/2024$1.24$1.21-2.82%$1.23$1.1913,957 shs$28.09 million03/29/2024$1.24$1.24$1.26$1.225,933 shs$28.90 million03/28/2024$1.25$1.24-0.80%$1.26$1.225,933 shs$28.90 million03/27/2024$1.28$1.25-2.34%$1.28$1.238,560 shs$29.14 million03/26/2024$1.27$1.28+0.79%$1.30$1.274,044 shs$29.84 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/25/2024$1.27$1.27$1.34$1.2711,927 shs$29.60 million03/22/2024$1.34$1.27-5.22%$1.36$1.2757,861 shs$29.60 million03/21/2024$1.17$1.34+14.53%$1.35$1.1562,429 shs$31.24 million03/20/2024$1.17$1.17+0.01%$1.20$1.1047,120 shs$27.27 million03/19/2024$1.22$1.17-4.11%$1.21$1.154,068 shs$27.27 million03/18/2024$1.18$1.22+3.51%$1.22$1.1551,339 shs$28.44 million03/15/2024$1.23$1.18-4.18%$1.24$1.149,591 shs$27.47 million03/14/2024$1.18$1.23+4.68%$1.25$1.1732,718 shs$28.67 million03/13/2024$1.15$1.18+2.17%$1.18$1.1410,587 shs$27.39 million03/12/2024$1.14$1.15+0.88%$1.16$1.1239,047 shs$26.81 million03/11/2024$1.14$1.14-0.01%$1.14$1.1215,374 shs$26.57 million03/08/2024$1.14$1.14+0.34%$1.14$1.136,355 shs$26.58 million03/07/2024$1.15$1.14-1.16%$1.14$1.139,634 shs$26.49 million03/06/2024$1.14$1.15+0.83%$1.16$1.134,818 shs$26.80 million03/05/2024$1.14$1.14$1.14$1.132,462 shs$26.57 million03/04/2024$1.13$1.14+0.88%$1.16$1.126,571 shs$26.57 million03/01/2024$1.13$1.13$1.15$1.128,498 shs$26.34 million02/29/2024$1.15$1.13-1.31%$1.15$1.133,949 shs$26.34 million02/28/2024$1.14$1.15+0.44%$1.16$1.135,139 shs$26.69 million02/27/2024$1.14$1.14$1.15$1.1411,452 shs$26.57 million02/26/2024$1.15$1.14-0.44%$1.15$1.143,518 shs$26.43 million02/23/2024$1.15$1.15-0.24%$1.15$1.145,197 shs$0.0002/22/2024$1.14$1.15+0.68%$1.16$1.144,201 shs$26.60 million02/21/2024$1.15$1.14-0.44%$1.15$1.1424,969 shs$0.0002/20/2024$1.14$1.15+0.44%$1.15$1.1340,971 shs$0.0002/19/2024$1.14$1.14$1.16$1.1226,700 shs$0.00 Related Companies: CVD Equipment Stock Price Chart Guardforce AI Stock Price Chart Asia Pacific Wire & Cable Stock Price Chart Fathom Digital Manufacturing Stock Price Chart Meta Data Stock Price Chart ClearSign Technologies Stock Price Chart Pioneer Power Solutions Stock Price Chart Fuel Tech Stock Price Chart Ampco-Pittsburgh Stock Price Chart UTStarcom Stock Price Chart Receive SNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Senstar Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SNT) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsShocking $16T Elon Musk Crypto LeakCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersNext President (Not Trump. Not Biden.)The Freeport SocietyThe #1 Crypto for AIWeiss RatingsWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Senstar Technologies Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.