Free Trial

Senstar Technologies (SNT) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free SNT Stock Alerts
$1.46
+0.01 (+0.69%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Senstar Technologies Stock Price Performance

5 Day
Performance
-7.01%
1 Month
Performance
+2.10%
3 Month
Performance
+29.20%
6 Month
Performance
+29.20%
Year-To-Date
Performance
+13.18%
1 Year
Performance
+2.82%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because 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 Sunday, June, 2, 2024

SNT Chart by TradingView

Senstar Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.45$1.44
-0.69%		$1.47$1.4222,807 shs$33.57 million
05/30/2024$1.56$1.45
-7.05%		$1.56$1.4427,996 shs$33.80 million
05/29/2024$1.57$1.56
-0.64%		$1.60$1.5465,573 shs$36.36 million
05/28/2024$1.48$1.57
+6.08%		$1.57$1.5228,153 shs$36.60 million
05/27/2024$1.48$1.48$1.53$1.483,500 shs$34.50 million
05/24/2024$1.52$1.48
-2.63%		$1.53$1.483,314 shs$34.50 million
05/23/2024$1.50$1.52
+1.33%		$1.57$1.4923,282 shs$35.43 million
05/22/2024$1.43$1.50
+4.89%		$1.50$1.4116,297 shs$34.97 million
05/21/2024$1.46$1.43
-2.05%		$1.45$1.432,179 shs$33.34 million
05/20/2024$1.47$1.46
-0.68%		$1.49$1.4216,359 shs$34.03 million
05/17/2024$1.44$1.46
+1.39%		$1.50$1.4143,299 shs$34.03 million
05/16/2024$1.42$1.44
+1.41%		$1.45$1.4015,608 shs$33.57 million
05/15/2024$1.46$1.42
-2.74%		$1.46$1.407,670 shs$33.10 million
05/14/2024$1.32$1.46
+10.61%		$1.47$1.2885,289 shs$34.03 million
05/13/2024$1.27$1.32
+3.94%		$1.32$1.261,703 shs$30.77 million
05/10/2024$1.33$1.27
-4.51%		$1.39$1.2726,877 shs$29.60 million
05/09/2024$1.42$1.33
-6.34%		$1.40$1.335,782 shs$31.00 million
05/08/2024$1.36$1.42
+4.41%		$1.42$1.361,823 shs$33.10 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NASDAQ:SNT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press