Senstar Technologies Ltd (SNT) Historical Stock Data
4.06 ↑0.18 (4.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNT is down -0.46% a day on average. There have been 12 days where Senstar Technologies Ltd closed green and 18 days where SNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4.00 | 4.06 | ↑$0.06 (1.50%) | 3.64 | 4.29 | 120.56K |
| 2025-12-19 | 3.48 | 3.88 | ↑$0.40 (11.49%) | 3.48 | 3.98 | 94.68K |
| 2025-12-18 | 3.30 | 3.49 | ↑$0.19 (5.76%) | 3.29 | 3.50 | 46.54K |
| 2025-12-17 | 3.27 | 3.26 | ↓$0.01 (-0.31%) | 3.23 | 3.40 | 36.53K |
| 2025-12-16 | 3.15 | 3.25 | ↑$0.10 (3.17%) | 3.14 | 3.43 | 41.08K |
| 2025-12-15 | 3.17 | 3.18 | ↑$0.01 (0.32%) | 3.10 | 3.29 | 48.27K |
| 2025-12-12 | 3.30 | 3.18 | ↓$0.12 (-3.64%) | 3.17 | 3.37 | 39.96K |
| 2025-12-11 | 3.36 | 3.28 | ↓$0.08 (-2.38%) | 3.22 | 3.49 | 49.45K |
| 2025-12-10 | 3.28 | 3.34 | ↑$0.06 (1.83%) | 3.27 | 3.60 | 48.70K |
| 2025-12-09 | 3.35 | 3.29 | ↓$0.06 (-1.79%) | 3.25 | 3.44 | 50.65K |
| 2025-12-08 | 2.94 | 3.33 | ↑$0.39 (13.27%) | 2.89 | 3.36 | 98.63K |
| 2025-12-05 | 3.13 | 2.85 | ↓$0.28 (-8.95%) | 2.75 | 3.18 | 139.39K |
| 2025-12-04 | 3.29 | 3.03 | ↓$0.26 (-7.90%) | 3.02 | 3.39 | 136.24K |
| 2025-12-03 | 3.33 | 3.29 | ↓$0.04 (-1.20%) | 3.27 | 3.53 | 27.14K |
| 2025-12-02 | 3.41 | 3.34 | ↓$0.07 (-2.05%) | 3.20 | 3.69 | 68.34K |
| 2025-12-01 | 3.80 | 3.42 | ↓$0.38 (-10.00%) | 3.34 | 3.80 | 87.45K |
| 2025-11-28 | 3.75 | 3.89 | ↑$0.14 (3.73%) | 3.75 | 3.93 | 56.95K |
| 2025-11-26 | 3.86 | 3.58 | ↓$0.28 (-7.25%) | 3.50 | 3.91 | 178K |
| 2025-11-25 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.27 | 4.51 | 80.14K |
| 2025-11-24 | 4.46 | 4.34 | ↓$0.13 (-2.80%) | 4.21 | 4.67 | 68.38K |
| 2025-11-21 | 4.30 | 4.41 | ↑$0.11 (2.56%) | 4.30 | 4.63 | 25.80K |
| 2025-11-20 | 4.41 | 4.30 | ↓$0.11 (-2.49%) | 4.29 | 4.68 | 26.80K |
| 2025-11-19 | 4.55 | 4.41 | ↓$0.14 (-3.08%) | 4.41 | 4.65 | 13K |
| 2025-11-18 | 4.62 | 4.49 | ↓$0.14 (-2.92%) | 4.28 | 4.68 | 17.77K |
| 2025-11-17 | 4.68 | 4.60 | ↓$0.08 (-1.71%) | 4.49 | 4.70 | 75.73K |
| 2025-11-14 | 4.44 | 4.68 | ↑$0.24 (5.41%) | 4.39 | 4.69 | 62.24K |
| 2025-11-13 | 4.88 | 4.49 | ↓$0.39 (-7.99%) | 4.36 | 4.88 | 70.10K |
| 2025-11-12 | 4.78 | 4.75 | ↓$0.03 (-0.63%) | 4.58 | 4.85 | 16.92K |
| 2025-11-11 | 4.51 | 4.72 | ↑$0.21 (4.66%) | 4.51 | 4.79 | 13.73K |
| 2025-11-10 | 4.50 | 4.60 | ↑$0.10 (2.22%) | 4.48 | 4.65 | 25.98K |
Create an account or log in to view more rows.
$SNT beauty. Bag secured
$SNT Momentum is building...
$SNT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SNT Starting a small position
$SNT I hope I never have to work for anyone again after this
$SNT we need one good push to moon this.
$SNT I gave in! Bought more 100 shares
$SNT I think I like this stock more everyday
$SNT Holding Strong since January ??????????
$SNT Bullish AF ??