NASDAQ:SNT | Historical Stock Price | Senstar Technologies Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-23 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$2.18$4.43$9.01$18.30$37.191993-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.19$2.19197,391——
1998-12-30$2.02$2.0261,713——
1998-12-29$2.13$2.1369,622——
1998-12-28$2.30$2.30145,481——
1998-12-24$2.08$2.086,461——
1998-12-23$2.13$2.1358,037——
1998-12-22$2.02$2.0238,097——
1998-12-21$2.13$2.1348,679——
1998-12-18$2.19$2.19102,037——
1998-12-17$2.13$2.13521,326——
1998-12-16$2.02$2.02114,625——
1998-12-15$1.91$1.919,134——
1998-12-14$1.80$1.8019,494——
1998-12-11$1.88$1.887,129——
1998-12-10$1.91$1.9130,522——
1998-12-09$1.94$1.9416,152——
1998-12-08$2.08$2.0858,037——
1998-12-07$1.91$1.9143,778——
1998-12-04$1.91$1.9110,026——
1998-12-03$2.02$2.0271,070——
1998-12-02$2.58$2.58477,103——
1998-12-01$1.77$1.775,013——
1998-11-30$1.77$1.773,565——
1998-11-27$1.80$1.8019,271——
1998-11-25$1.91$1.913,787——
1998-11-24$1.91$1.9166,614——
1998-11-23$1.85$1.8561,044——
1998-11-20$1.80$1.807,909——
1998-11-19$1.80$1.808,577——
1998-11-18$1.80$1.8021,611——
1998-11-17$1.91$1.9187,445——
1998-11-16$1.91$1.9183,880——
1998-11-13$1.80$1.800——
1998-11-12$1.80$1.806,684——
1998-11-11$1.80$1.8015,484——
1998-11-10$1.91$1.9162,158——
1998-11-09$1.80$1.8095,576——
1998-11-06$1.68$1.68113,845——
1998-11-05$1.68$1.688,355——
1998-11-04$1.85$1.8527,849——
1998-11-03$1.80$1.8013,813——
1998-11-02$1.85$1.8521,388——
1998-10-30$2.02$2.0210,694——
1998-10-29$2.02$2.0228,851——
1998-10-28$1.91$1.9133,975——
1998-10-27$2.08$2.0882,098——
1998-10-26$2.02$2.0279,870——
1998-10-23$2.02$2.023,787——
1998-10-22$2.13$2.133,008——
1998-10-21$1.91$1.9113,813——
1998-10-20$1.96$1.9629,631——
1998-10-19$1.80$1.8019,717——
1998-10-16$1.91$1.9131,190——
1998-10-15$1.80$1.804,456——
1998-10-14$1.63$1.632,005——
1998-10-13$1.74$1.743,008——
1998-10-12$1.91$1.915,236——
1998-10-09$1.57$1.5722,168——
1998-10-08$1.51$1.5116,152——
1998-10-07$1.80$1.808,132——
1998-10-06$1.85$1.8516,152——
1998-10-05$1.96$1.9619,717——
1998-10-02$2.13$2.135,570——
1998-10-01$2.13$2.130——
1998-09-30$2.13$2.134,344——
1998-09-29$2.19$2.190——
1998-09-28$2.19$2.192,228——
1998-09-25$2.24$2.2421,276——
1998-09-24$2.30$2.3019,605——
1998-09-23$2.36$2.3628,517——
1998-09-22$2.36$2.3617,712——
1998-09-21$2.30$2.302,451——
1998-09-18$2.30$2.3012,253——
1998-09-17$2.24$2.244,901——
1998-09-16$2.47$2.478,466——
1998-09-15$2.52$2.5210,026——
1998-09-14$2.69$2.6927,737——
1998-09-11$2.52$2.526,127——
1998-09-10$2.41$2.4115,818——
1998-09-09$2.41$2.414,790——
1998-09-08$2.47$2.476,461——
1998-09-04$2.47$2.4747,120——
1998-09-03$2.24$2.2433,418——
1998-09-02$2.38$2.3811,251——
1998-09-01$2.13$2.1329,631——
1998-08-31$2.13$2.1359,150——
1998-08-28$2.41$2.4118,046——
1998-08-27$2.69$2.6959,150——
1998-08-26$2.64$2.6447,677——
1998-08-25$2.75$2.7552,578——
1998-08-24$2.81$2.8195,688——
1998-08-21$2.69$2.69390,549——
1998-08-20$2.78$2.78180,014——
1998-08-19$2.08$2.082,785——
1998-08-18$2.13$2.133,565——
1998-08-17$2.19$2.191,337——
1998-08-14$2.13$2.131,448——
1998-08-13$2.24$2.245,793——
1998-08-12$2.24$2.2439,322——
1998-08-11$2.19$2.1917,823——
1998-08-10$2.30$2.304,344——
1998-08-07$2.41$2.4122,502——
1998-08-06$2.47$2.4713,367——
1998-08-05$2.41$2.4110,917——
1998-08-04$2.36$2.3621,499——
1998-08-03$2.41$2.4130,299——
1998-07-31$2.47$2.4724,618——
1998-07-30$2.64$2.6426,846——
1998-07-29$2.69$2.6915,261——
1998-07-28$2.69$2.6920,274——
1998-07-27$2.75$2.7518,046——
1998-07-24$2.69$2.697,018——
1998-07-23$2.52$2.5225,955——
1998-07-22$2.69$2.6961,713——
1998-07-21$2.47$2.4720,942——
1998-07-20$2.69$2.6976,194——
1998-07-17$2.47$2.473,787——
1998-07-16$2.41$2.413,899——
1998-07-15$2.47$2.4720,051——
1998-07-14$2.41$2.4131,079——
1998-07-13$2.47$2.475,458——
1998-07-10$2.47$2.472,896——
1998-07-09$2.47$2.472,228——
1998-07-08$2.58$2.5812,142——
1998-07-07$2.47$2.476,461——
1998-07-06$2.41$2.41223——
1998-07-02$2.47$2.4713,702——
1998-07-01$2.52$2.5212,922——
1998-06-30$2.52$2.5240,882——
1998-06-29$2.33$2.331,114——
1998-06-26$2.24$2.242,339——
1998-06-25$2.41$2.4125,287——
1998-06-24$2.13$2.132,228——
1998-06-23$2.19$2.1914,036——
1998-06-22$2.24$2.2431,413——
1998-06-19$2.47$2.47557——
1998-06-18$2.36$2.367,463——
1998-06-17$2.41$2.417,129——
1998-06-16$2.36$2.3631,747——
1998-06-15$2.36$2.3636,315——
1998-06-12$2.13$2.1332,973——
1998-06-11$2.19$2.1943,889——
1998-06-10$2.30$2.3035,980——
1998-06-09$2.36$2.362,451——
1998-06-08$2.41$2.4120,942——
1998-06-05$2.41$2.411,114——
1998-06-04$2.47$2.473,230——
1998-06-03$2.41$2.415,904——
1998-06-02$2.38$2.386,349——
1998-06-01$2.36$2.3627,737——
1998-05-29$2.47$2.4719,271——
1998-05-28$2.47$2.478,577——
1998-05-27$2.41$2.4113,256——
1998-05-26$2.47$2.474,790——
1998-05-22$2.36$2.3615,595——
1998-05-21$2.69$2.6964,943——
1998-05-20$2.47$2.4736,203——
1998-05-19$2.69$2.691,782——
1998-05-18$2.81$2.8137,986——
1998-05-15$2.92$2.924,790——
1998-05-14$2.58$2.5838,208——
1998-05-13$2.92$2.9210,026——
1998-05-12$3.00$3.0048,011——
1998-05-11$2.69$2.6918,491——
1998-05-08$2.58$2.5811,028——
1998-05-07$2.52$2.5288,893——
1998-05-06$2.58$2.587,018——
1998-05-05$2.69$2.692,673——
1998-05-04$2.58$2.586,015——
1998-05-01$2.52$2.522,116——
1998-04-30$2.69$2.6913,702——
1998-04-29$2.58$2.587,575——
1998-04-28$2.75$2.7556,811——
1998-04-27$2.81$2.8126,066——
1998-04-24$2.47$2.476,461——
1998-04-23$2.58$2.5860,042——
1998-04-22$2.81$2.8136,983——
1998-04-21$2.81$2.8129,742——
1998-04-20$2.92$2.9216,709——
1998-04-17$2.92$2.9215,261——
1998-04-16$2.81$2.8120,831——
1998-04-15$2.97$2.9740,325——
1998-04-14$2.69$2.69118,635——
1998-04-13$3.39$3.39655,222——
1998-04-09$2.92$2.92247,519——
1998-04-08$2.27$2.274,122——
1998-04-07$2.30$2.3030,299——
1998-04-06$2.36$2.36780——
1998-04-03$2.36$2.3616,709——
1998-04-02$2.36$2.3614,815——
1998-04-01$2.24$2.2457,925——
1998-03-31$2.24$2.249,357——
1998-03-30$2.47$2.476,238——
1998-03-27$2.47$2.4710,248——
1998-03-26$2.41$2.41557——
1998-03-25$2.30$2.3023,950——
1998-03-24$2.52$2.5266,725——
1998-03-23$2.47$2.47276,927——
1998-03-20$2.24$2.241,671——
1998-03-19$2.36$2.3648,122——
1998-03-18$2.36$2.3627,403——
1998-03-17$2.36$2.365,570——
1998-03-16$2.36$2.3633,196——
1998-03-13$2.36$2.3642,664——
1998-03-12$2.36$2.366,572——
1998-03-11$2.44$2.44167,426——
1998-03-10$2.47$2.477,909——
1998-03-09$2.58$2.5810,360——
1998-03-06$2.61$2.6176,417——
1998-03-05$2.69$2.695,458——
1998-03-04$2.69$2.6933,196——
1998-03-03$2.81$2.81780——
1998-03-02$2.69$2.693,565——
1998-02-27$2.69$2.6921,722——
1998-02-26$2.81$2.814,790——
1998-02-25$3.03$3.034,010——
1998-02-24$2.81$2.8119,940——
1998-02-23$2.92$2.928,466——
1998-02-20$2.92$2.925,347——
1998-02-19$2.81$2.8123,504——
1998-02-18$3.03$3.0330,411——
1998-02-17$2.69$2.6916,264——
1998-02-13$2.58$2.588,689——
1998-02-12$2.64$2.646,127——
1998-02-11$2.69$2.6912,699——
1998-02-10$2.69$2.693,565——
1998-02-09$2.69$2.692,005——
1998-02-06$2.69$2.6921,165——
1998-02-05$2.69$2.6926,512——
1998-02-04$3.03$3.0319,605——
1998-02-03$2.92$2.928,243——
1998-02-02$2.92$2.9265,277——
1998-01-30$2.69$2.692,451——
1998-01-29$2.69$2.695,681——
1998-01-28$2.47$2.479,803——
1998-01-27$2.69$2.691,337——
1998-01-26$2.81$2.81557——
1998-01-23$2.69$2.693,342——
1998-01-22$2.81$2.8116,375——
1998-01-21$2.69$2.692,785——
1998-01-20$2.69$2.69223——
1998-01-16$2.69$2.6960,042——
1998-01-15$2.47$2.474,901——
1998-01-14$2.47$2.4719,828——
1998-01-13$2.41$2.4117,489——
1998-01-12$2.58$2.584,010——
1998-01-09$2.58$2.5815,707——
1998-01-08$2.81$2.8140,102——
1998-01-07$2.92$2.923,676——
1998-01-06$3.03$3.032,785——
1998-01-05$2.81$2.8110,137——
1998-01-02$2.69$2.6943,889——