MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNT — Senstar Technologies Corporation Common Shares
NasdaqSenstar Technologies Corporation Common Shares
$1.55
+0.00(+0.00%)
- O
- 1.55
- H
- 1.56
- L
- 1.55
- V
- 3.3K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.55
Period Return-54.68%
Period High$5.34
Period Low$1.43
Avg Daily Volume44.9K
Total Trading Days365
SNT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.55 | $1.56 | $1.55 | $1.55 | +$0.00 | +0.00% | 3,303 | $1.55 | $1.55 $1.56 |
| Oct 7, 2026 | $1.52 | $1.55 | $1.52 | $1.55 | +$0.01 | +0.65% | 1,594 | $1.53 | $1.52 $1.55 |
| Oct 6, 2026 | $1.49 | $1.65 | $1.49 | $1.54 | $-0.01 | -0.65% | 10,224 | $1.62 | $1.49 $1.65 |
| Oct 5, 2026 | $1.51 | $1.67 | $1.51 | $1.55 | +$0.01 | +0.65% | 24,196 | $1.60 | $1.51 $1.67 |
| Oct 2, 2026 | $1.54 | $1.58 | $1.49 | $1.54 | +$0.00 | +0.00% | 5,750 | $1.51 | $1.49 $1.58 |
| Oct 1, 2026 | $1.62 | $1.66 | $1.54 | $1.54 | $-0.08 | -4.94% | 14,139 | $1.62 | $1.54 $1.66 |
| Sep 30, 2026 | $1.62 | $1.65 | $1.60 | $1.62 | +$0.02 | +1.25% | 4,278 | $1.62 | $1.60 $1.65 |
| Sep 29, 2026 | $1.63 | $1.63 | $1.59 | $1.60 | $-0.04 | -2.44% | 5,207 | $1.61 | $1.59 $1.63 |
| Sep 28, 2026 | $1.61 | $1.65 | $1.59 | $1.64 | +$0.03 | +1.86% | 6,029 | $1.63 | $1.59 $1.65 |
| Sep 25, 2026 | $1.60 | $1.62 | $1.55 | $1.61 | +$0.01 | +0.62% | 16,326 | $1.60 | $1.55 $1.62 |
| Sep 24, 2026 | $1.52 | $1.62 | $1.52 | $1.60 | +$0.06 | +4.07% | 7,826 | $1.55 | $1.52 $1.62 |
| Sep 23, 2026 | $1.48 | $1.63 | $1.45 | $1.54 | +$0.05 | +3.19% | 54,750 | $1.57 | $1.45 $1.63 |
| Sep 22, 2026 | $1.61 | $1.61 | $1.43 | $1.49 | $-0.14 | -8.59% | 45,239 | $1.51 | $1.43 $1.61 |
| Sep 21, 2026 | $1.59 | $1.63 | $1.55 | $1.63 | +$0.00 | +0.00% | 13,000 | $1.60 | $1.55 $1.63 |
| Sep 18, 2026 | $1.55 | $1.63 | $1.55 | $1.63 | +$0.04 | +2.19% | 1,226 | $1.57 | $1.55 $1.63 |
| Sep 17, 2026 | $1.55 | $1.60 | $1.54 | $1.60 | +$0.04 | +2.24% | 8,283 | $1.55 | $1.54 $1.60 |
| Sep 16, 2026 | $1.59 | $1.63 | $1.56 | $1.56 | +$0.00 | +0.00% | 7,061 | $1.59 | $1.56 $1.63 |
| Sep 15, 2026 | $1.63 | $1.66 | $1.55 | $1.56 | $-0.10 | -6.02% | 14,423 | $1.61 | $1.55 $1.66 |
| Sep 14, 2026 | $1.65 | $1.66 | $1.65 | $1.66 | +$0.01 | +0.61% | 21,735 | $1.65 | $1.65 $1.66 |
| Sep 11, 2026 | $1.65 | $1.67 | $1.65 | $1.65 | $-0.01 | -0.60% | 5,526 | $1.66 | $1.65 $1.67 |
| Sep 10, 2026 | $1.65 | $1.66 | $1.65 | $1.66 | +$0.04 | +2.47% | 1,352 | $1.65 | $1.65 $1.66 |
| Sep 9, 2026 | $1.64 | $1.67 | $1.61 | $1.62 | $-0.06 | -3.57% | 5,604 | $1.62 | $1.61 $1.67 |
| Sep 8, 2026 | $1.67 | $1.74 | $1.64 | $1.68 | +$0.02 | +1.20% | 3,997 | $1.67 | $1.64 $1.74 |
| Sep 4, 2026 | $1.66 | $1.66 | $1.65 | $1.66 | $-0.06 | -3.49% | 1,055 | $1.67 | $1.65 $1.66 |
| Sep 3, 2026 | $1.77 | $1.77 | $1.64 | $1.72 | +$0.02 | +1.18% | 4,055 | $1.71 | $1.64 $1.77 |
| Sep 2, 2026 | $1.73 | $1.73 | $1.66 | $1.70 | +$0.03 | +1.94% | 4,432 | $1.71 | $1.66 $1.73 |
| Sep 1, 2026 | $1.77 | $1.77 | $1.67 | $1.67 | $-0.09 | -5.24% | 1,448 | $1.70 | $1.67 $1.77 |
| Aug 31, 2026 | $1.64 | $1.76 | $1.64 | $1.76 | +$0.12 | +7.32% | 14,418 | $1.72 | $1.64 $1.76 |
| Aug 28, 2026 | $1.65 | $1.66 | $1.63 | $1.64 | $-0.07 | -4.09% | 4,036 | $1.65 | $1.63 $1.66 |
| Aug 27, 2026 | $1.73 | $1.74 | $1.59 | $1.71 | $-0.02 | -1.16% | 26,751 | $1.70 | $1.59 $1.74 |