Skip to main content

Senstar Technologies Corporation - Common Shares (NQ:SNT)

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.400 4.810 4.350 4.730 102,266 +0.33(+7.50%)
Jun 27, 2025 4.600 4.640 4.300 4.400 154,096 -0.24(-5.17%)
Jun 26, 2025 4.800 4.800 4.560 4.640 50,873 -0.09(-1.90%)
Jun 25, 2025 4.830 4.940 4.560 4.730 101,705 -0.07(-1.46%)
Jun 24, 2025 4.900 4.900 4.700 4.800 143,459 +0.00(+0.00%)
Jun 23, 2025 4.860 4.980 4.700 4.800 428,704 +0.08(+1.69%)
Jun 20, 2025 4.400 4.910 4.300 4.720 581,610 +0.61(+14.96%)
Jun 18, 2025 4.040 4.120 3.942 4.106 37,180 +0.01(+0.27%)
Jun 17, 2025 4.120 4.137 4.030 4.095 14,485 -0.03(-0.61%)
Jun 16, 2025 4.020 4.150 4.000 4.120 86,605 +0.16(+4.04%)
Jun 13, 2025 4.010 4.090 3.809 3.960 120,656 +0.02(+0.51%)
Jun 12, 2025 3.820 4.050 3.750 3.940 33,179 +0.08(+2.07%)
Jun 11, 2025 3.740 3.860 3.725 3.860 17,589 +0.11(+2.93%)
Jun 10, 2025 3.810 3.850 3.710 3.750 19,807 -0.10(-2.60%)
Jun 09, 2025 3.710 3.950 3.710 3.850 36,787 +0.07(+1.85%)
Jun 06, 2025 3.900 3.900 3.650 3.780 41,083 -0.08(-2.07%)
Jun 05, 2025 4.050 4.060 3.712 3.860 56,338 -0.16(-3.98%)
Jun 04, 2025 4.120 4.140 3.863 4.020 33,562 -0.06(-1.47%)
Jun 03, 2025 4.160 4.250 3.870 4.080 98,589 -0.08(-1.93%)
Jun 02, 2025 4.170 4.290 4.060 4.160 231,488 +0.03(+0.73%)
May 30, 2025 3.900 4.209 3.860 4.130 196,225 +0.26(+6.86%)
May 29, 2025 3.880 3.968 3.850 3.865 25,560 -0.01(-0.39%)
May 28, 2025 3.860 3.890 3.720 3.880 52,001 +0.13(+3.47%)
May 27, 2025 3.840 3.967 3.710 3.750 110,282 +0.01(+0.27%)
May 23, 2025 3.800 3.890 3.700 3.740 45,079 -0.06(-1.58%)
May 22, 2025 3.840 3.915 3.749 3.800 30,617 -0.03(-0.78%)
May 21, 2025 3.940 3.949 3.750 3.830 26,359 -0.06(-1.67%)
May 20, 2025 3.930 3.970 3.850 3.895 37,493 -0.05(-1.27%)
May 19, 2025 3.560 3.970 3.560 3.945 140,660 +0.38(+10.76%)
May 16, 2025 3.544 3.650 3.420 3.562 259,321 +0.04(+1.19%)
May 15, 2025 3.510 3.550 3.450 3.520 15,542 -0.03(-0.85%)
May 14, 2025 3.640 3.640 3.470 3.550 16,449 -0.04(-1.04%)
May 13, 2025 3.500 3.637 3.465 3.587 10,776 +0.06(+1.63%)
May 12, 2025 3.560 3.640 3.425 3.530 19,600 +0.03(+0.86%)
May 09, 2025 3.350 3.500 3.300 3.500 15,963 +0.15(+4.48%)
May 08, 2025 3.250 3.350 3.250 3.350 15,438 +0.06(+1.69%)
May 07, 2025 3.344 3.344 3.270 3.294 2,836 -0.03(-0.78%)
May 06, 2025 3.375 3.449 3.320 3.320 6,028 -0.13(-3.77%)
May 05, 2025 3.540 3.540 3.330 3.450 29,487 -0.04(-1.29%)
May 02, 2025 3.500 3.540 3.380 3.495 13,577 -0.00(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.