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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.20$3.3210,471——
1999-12-30$3.20$3.328,912——
1999-12-29$3.20$3.3223,059——
1999-12-28$3.03$3.1474,968——
1999-12-27$3.37$3.4958,148——
1999-12-23$2.95$3.0663,940——
1999-12-22$3.42$3.55145,704——
1999-12-21$2.92$3.0394,797——
1999-12-20$2.47$2.5640,993——
1999-12-17$2.58$2.6837,317——
1999-12-16$2.61$2.711,560——
1999-12-15$2.61$2.7121,276——
1999-12-14$2.67$2.7733,530——
1999-12-13$2.58$2.6877,419——
1999-12-10$2.19$2.2777,196——
1999-12-09$2.58$2.6814,593——
1999-12-08$2.64$2.7416,152——
1999-12-07$2.75$2.85780——
1999-12-06$2.86$2.9715,929——
1999-12-03$2.75$2.855,793——
1999-12-02$2.69$2.7924,284——
1999-12-01$2.81$2.916,127——
1999-11-30$2.86$2.971,114——
1999-11-29$2.86$2.972,896——
1999-11-26$2.92$3.031,782——
1999-11-24$2.92$3.039,357——
1999-11-23$2.75$2.85109,612——
1999-11-22$3.03$3.143,453——
1999-11-19$3.09$3.2020,831——
1999-11-18$2.92$3.0397,247——
1999-11-17$2.69$2.7921,388——
1999-11-16$2.69$2.7926,623——
1999-11-15$2.69$2.798,800——
1999-11-12$2.69$2.7914,147——
1999-11-11$2.69$2.795,570——
1999-11-10$2.75$2.8515,595——
1999-11-09$2.81$2.9113,479——
1999-11-08$2.75$2.8520,051——
1999-11-05$2.81$2.912,005——
1999-11-04$2.81$2.912,673——
1999-11-03$2.75$2.8513,033——
1999-11-02$2.86$2.972,339——
1999-11-01$2.81$2.9113,702——
1999-10-29$2.69$2.7914,481——
1999-10-28$2.75$2.8525,287——
1999-10-27$2.69$2.7972,518——
1999-10-26$2.72$2.821,560——
1999-10-25$2.75$2.853,676——
1999-10-22$2.75$2.852,228——
1999-10-21$2.75$2.8525,287——
1999-10-20$2.92$3.0326,400——
1999-10-19$2.81$2.9121,833——
1999-10-18$2.72$2.821,560——
1999-10-15$2.75$2.855,793——
1999-10-14$2.75$2.85223——
1999-10-13$2.75$2.8522,613——
1999-10-12$2.83$2.944,901——
1999-10-11$2.92$3.038,355——
1999-10-08$2.97$3.096,015——
1999-10-07$2.86$2.972,562——
1999-10-06$2.86$2.974,790——
1999-10-05$2.97$3.092,005——
1999-10-04$2.95$3.063,676——
1999-10-01$2.95$3.063,676——
1999-09-30$2.95$3.062,562——
1999-09-29$2.97$3.092,228——
1999-09-28$2.95$3.065,458——
1999-09-27$3.03$3.143,342——
1999-09-24$3.03$3.141,114——
1999-09-23$3.03$3.141,225——
1999-09-22$2.86$2.975,347——
1999-09-21$3.03$3.142,785——
1999-09-20$3.20$3.326,238——
1999-09-17$3.14$3.26334——
1999-09-16$3.25$3.382,896——
1999-09-15$3.14$3.2623,170——
1999-09-14$3.20$3.324,233——
1999-09-13$3.37$3.493,008——
1999-09-10$3.20$3.325,681——
1999-09-09$3.42$3.554,679——
1999-09-08$3.31$3.445,681——
1999-09-07$3.31$3.448,132——
1999-09-03$3.31$3.444,344——
1999-09-02$3.31$3.442,785——
1999-09-01$3.42$3.556,795——
1999-08-31$3.14$3.2616,932——
1999-08-30$3.03$3.1420,274——
1999-08-27$3.42$3.5510,471——
1999-08-26$3.31$3.441,114——
1999-08-25$3.14$3.2619,828——
1999-08-24$3.25$3.382,896——
1999-08-23$3.14$3.266,906——
1999-08-20$3.20$3.324,456——
1999-08-19$3.37$3.4917,155——
1999-08-18$3.31$3.447,018——
1999-08-17$3.53$3.6720,497——
1999-08-16$3.53$3.6762,604——
1999-08-13$3.37$3.4923,281——
1999-08-12$3.25$3.382,228——
1999-08-11$3.20$3.323,230——
1999-08-10$3.14$3.263,342——
1999-08-09$3.14$3.2622,056——
1999-08-06$2.92$3.0314,927——
1999-08-05$2.92$3.0322,390——
1999-08-04$3.25$3.381,337——
1999-08-03$3.37$3.498,132——
1999-08-02$3.37$3.4919,828——
1999-07-30$3.37$3.4934,087——
1999-07-29$3.48$3.618,132——
1999-07-28$3.37$3.4919,605——
1999-07-27$3.42$3.5512,810——
1999-07-26$3.37$3.4934,866——
1999-07-23$3.51$3.6426,066——
1999-07-22$3.48$3.6116,598——
1999-07-21$3.42$3.5517,378——
1999-07-20$3.25$3.3821,388——
1999-07-19$3.45$3.5824,173——
1999-07-16$3.37$3.4918,380——
1999-07-15$3.25$3.3826,735——
1999-07-14$3.25$3.3841,550——
1999-07-13$3.20$3.3232,861——
1999-07-12$3.37$3.49114,514——
1999-07-09$2.97$3.0926,512——
1999-07-08$2.86$2.9730,077——
1999-07-07$2.69$2.7930,968——
1999-07-06$2.81$2.917,686——
1999-07-02$2.92$3.034,456——
1999-07-01$2.81$2.911,225——
1999-06-30$2.81$2.911,114——
1999-06-29$2.92$3.0316,152——
1999-06-28$2.75$2.856,127——
1999-06-25$2.81$2.912,896——
1999-06-24$2.81$2.910——
1999-06-23$2.81$2.9116,821——
1999-06-22$2.75$2.8516,486——
1999-06-21$2.81$2.911,337——
1999-06-18$2.75$2.852,339——
1999-06-17$2.81$2.915,904——
1999-06-16$2.81$2.9124,841——
1999-06-15$2.75$2.8541,216——
1999-06-14$2.86$2.975,347——
1999-06-11$2.81$2.9116,486——
1999-06-10$2.81$2.913,453——
1999-06-09$2.83$2.9439,322——
1999-06-08$2.81$2.9112,253——
1999-06-07$2.81$2.916,906——
1999-06-04$2.89$3.001,894——
1999-06-03$2.92$3.0342,219——
1999-06-02$2.81$2.9114,370——
1999-06-01$2.92$3.0362,492——
1999-05-28$2.75$2.858,800——
1999-05-27$2.81$2.916,795——
1999-05-26$2.81$2.914,456——
1999-05-25$2.81$2.9120,942——
1999-05-24$2.75$2.8528,963——
1999-05-21$2.92$3.033,342——
1999-05-20$2.75$2.855,793——
1999-05-19$2.75$2.851,003——
1999-05-18$2.75$2.8517,489——
1999-05-17$2.72$2.82557——
1999-05-14$2.75$2.8562,158——
1999-05-13$2.81$2.9128,406——
1999-05-12$2.75$2.8526,289——
1999-05-11$2.72$2.8222,056——
1999-05-10$2.69$2.7957,814——
1999-05-07$2.72$2.8213,256——
1999-05-06$2.72$2.8224,395——
1999-05-05$2.64$2.7412,365——
1999-05-04$2.67$2.7742,441——
1999-05-03$2.41$2.5010,694——
1999-04-30$2.52$2.6214,704——
1999-04-29$2.47$2.5610,917——
1999-04-28$2.58$2.6812,476——
1999-04-27$2.47$2.56143,031——
1999-04-26$2.69$2.7917,043——
1999-04-23$2.69$2.7914,147——
1999-04-22$2.69$2.7915,929——
1999-04-21$2.47$2.4731,636——
1999-04-20$2.75$2.7513,145——
1999-04-19$2.75$2.7531,302——
1999-04-16$2.75$2.753,453——
1999-04-15$2.69$2.6914,481——
1999-04-14$2.58$2.581,560——
1999-04-13$2.69$2.6910,248——
1999-04-12$2.64$2.6425,398——
1999-04-09$2.58$2.5828,071——
1999-04-08$2.58$2.5843,667——
1999-04-07$2.86$2.8618,269——
1999-04-06$2.72$2.7218,603——
1999-04-05$2.95$2.9534,532——
1999-04-01$2.86$2.863,787——
1999-03-31$2.75$2.753,342——
1999-03-30$2.86$2.8610,248——
1999-03-29$2.97$2.9730,745——
1999-03-26$2.75$2.7532,193——
1999-03-25$2.75$2.7518,826——
1999-03-24$2.81$2.8110,582——
1999-03-23$2.81$2.8131,525——
1999-03-22$3.14$3.1463,606——
1999-03-19$2.81$2.8126,957——
1999-03-18$2.86$2.866,127——
1999-03-17$2.97$2.9730,188——
1999-03-16$2.97$2.9725,955——
1999-03-15$2.92$2.9220,831——
1999-03-12$2.69$2.6944,001——
1999-03-11$2.69$2.6916,041——
1999-03-10$2.69$2.6916,041——
1999-03-09$2.81$2.814,010——
1999-03-08$2.81$2.8184,214——
1999-03-05$2.64$2.6438,654——
1999-03-04$2.58$2.5810,248——
1999-03-03$2.72$2.7219,605——
1999-03-02$2.75$2.7516,598——
1999-03-01$2.89$2.8923,727——
1999-02-26$2.86$2.8655,586——
1999-02-25$2.72$2.7230,188——
1999-02-24$2.86$2.8630,968——
1999-02-23$2.81$2.8112,922——
1999-02-22$2.92$2.9257,702——
1999-02-19$2.92$2.92109,946——
1999-02-18$2.89$2.89128,661——
1999-02-17$2.69$2.69101,258——
1999-02-16$2.55$2.5598,473——
1999-02-12$2.47$2.4796,022——
1999-02-11$2.47$2.4776,305——
1999-02-10$2.30$2.3045,115——
1999-02-09$2.41$2.41132,671——
1999-02-08$2.47$2.47273,919——
1999-02-05$2.02$2.0226,512——
1999-02-04$2.05$2.0510,137——
1999-02-03$1.96$1.9633,864——
1999-02-02$2.02$2.0212,588——
1999-02-01$2.13$2.1310,026——
1999-01-29$2.08$2.0816,932——
1999-01-28$2.02$2.0242,107——
1999-01-27$2.13$2.1320,719——
1999-01-26$2.13$2.134,679——
1999-01-25$2.19$2.1911,919——
1999-01-22$2.19$2.1933,196——
1999-01-21$2.24$2.2477,419——
1999-01-20$2.08$2.082,896——
1999-01-19$2.24$2.249,914——
1999-01-15$2.08$2.0822,836——
1999-01-14$2.02$2.0243,778——
1999-01-13$2.02$2.0241,439——
1999-01-12$2.16$2.1617,712——
1999-01-11$2.13$2.1314,370——
1999-01-08$2.19$2.1948,011——
1999-01-07$2.02$2.0244,892——
1999-01-06$2.36$2.3624,061——
1999-01-05$2.02$2.0212,365——
1999-01-04$2.19$2.1922,502——