Skip to main content
SNT logo

Senstar Technologies Corporation

SNTNASDAQIndustrialsSecurity & Protection Services

$1.56Today:- (-)1Y −73.09%

As of Oct 27, 2026 close

Market cap
$36.40M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.40$5.34
Volume (live)
-
Avg. volume (3M)
16.22K

Senstar Technologies (SNT) Historical Stock Prices

Analyze Senstar Technologies (SNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Senstar Technologies (SNT) Interactive Price Chart

Interactive historical price chart showing Senstar Technologies stock price movements and trends across multiple time periods.

Loading chart...

SNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.531.561.501.561.563.85K
Oct 26, 20261.391.551.391.491.4923.77K
Oct 23, 20261.371.441.361.391.3919.03K
Oct 22, 20261.351.371.311.341.3449.00K
Oct 21, 20261.481.481.441.451.457.02K
Oct 20, 20261.411.441.411.441.441.73K
Oct 19, 20261.451.461.421.421.428.54K
Oct 16, 20261.491.491.411.421.4219.23K
Oct 15, 20261.401.591.401.401.4013.97K
Oct 14, 20261.451.551.401.401.4040.71K
Oct 13, 20261.451.451.421.431.4316.50K
Oct 12, 20261.531.531.451.451.4540.10K
Oct 9, 20261.531.531.501.521.5215.57K
Oct 8, 20261.551.561.551.551.553.31K
Oct 7, 20261.521.551.521.551.551.59K
Oct 6, 20261.491.651.491.541.5410.21K
Oct 5, 20261.511.671.511.551.5524.19K
Oct 2, 20261.541.581.491.541.545.75K
Oct 1, 20261.621.661.541.541.5414.13K
Sep 30, 20261.621.651.601.621.624.08K
Sep 29, 20261.631.631.591.601.604.96K
Sep 28, 20261.611.651.591.641.646.03K
Sep 25, 20261.601.621.551.611.6116.25K
Sep 24, 20261.521.621.521.601.607.83K
Sep 23, 20261.481.631.451.541.5454.61K
Sep 22, 20261.611.611.431.491.4945.06K
Sep 21, 20261.591.631.541.631.6313.00K
Sep 18, 20261.551.631.551.631.631.22K
Sep 17, 20261.551.591.541.591.598.28K
Sep 16, 20261.591.631.561.561.567.06K
Sep 15, 20261.631.661.551.561.5614.42K
Sep 14, 20261.651.661.651.661.6621.73K
Sep 11, 20261.651.671.651.651.655.53K
Sep 10, 20261.651.661.651.661.661.35K
Sep 9, 20261.641.671.611.621.625.60K
Sep 8, 20261.671.741.641.681.683.99K
Sep 4, 20261.661.661.651.661.661.05K
Sep 3, 20261.771.771.641.721.724.04K
Sep 2, 20261.731.731.661.701.704.43K
Sep 1, 20261.771.771.671.671.671.45K
Aug 31, 20261.641.761.641.761.7614.43K
Aug 28, 20261.651.661.631.641.644.04K
Aug 27, 20261.731.741.591.711.7126.63K
Aug 26, 20261.741.751.721.731.736.44K
Aug 25, 20261.801.801.721.741.7415.54K
Aug 24, 20261.771.801.731.801.809.03K
Aug 21, 20261.711.801.711.751.7523.83K
Aug 20, 20261.711.711.711.711.71546
Aug 19, 20261.721.781.721.781.783.52K
Aug 18, 20261.691.751.691.751.757.92K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.