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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.11$3.425,200——
2010-12-30$3.08$3.383,600——
2010-12-29$3.17$3.481,600——
2010-12-28$3.02$3.3213,400——
2010-12-27$3.03$3.331,600——
2010-12-23$3.05$3.357,900——
2010-12-22$3.09$3.399,500——
2010-12-21$3.05$3.358,800——
2010-12-20$3.09$3.3962,200——
2010-12-17$3.09$3.395,100——
2010-12-16$3.08$3.3813,100——
2010-12-15$3.05$3.354,200——
2010-12-14$3.20$3.5221,200——
2010-12-13$3.21$3.5361,600——
2010-12-10$3.04$3.3415,000——
2010-12-09$3.05$3.351,600——
2010-12-08$3.05$3.3517,300——
2010-12-07$3.09$3.3913,000——
2010-12-06$3.12$3.433,400——
2010-12-03$3.03$3.333,200——
2010-12-02$3.10$3.4119,700——
2010-12-01$3.16$3.477,400——
2010-11-30$3.14$3.4519,600——
2010-11-29$3.18$3.4911,000——
2010-11-26$3.21$3.530——
2010-11-24$3.21$3.5310,300——
2010-11-23$3.20$3.5225,300——
2010-11-22$3.21$3.5382,300——
2010-11-19$2.99$3.294,400——
2010-11-18$3.06$3.36147,300——
2010-11-17$3.10$3.41100——
2010-11-16$3.08$3.38700——
2010-11-15$3.01$3.317,600——
2010-11-12$3.05$3.356,200——
2010-11-11$3.10$3.411,100——
2010-11-10$3.03$3.33500——
2010-11-09$3.09$3.391,200——
2010-11-08$3.12$3.431,100——
2010-11-05$3.10$3.4110,300——
2010-11-04$3.08$3.389,100——
2010-11-03$3.18$3.49100——
2010-11-02$3.19$3.502,800——
2010-11-01$3.18$3.495,900——
2010-10-29$3.11$3.425,300——
2010-10-28$3.11$3.425,700——
2010-10-27$3.16$3.471,700——
2010-10-26$3.16$3.472,300——
2010-10-25$3.12$3.434,400——
2010-10-22$3.06$3.360——
2010-10-21$3.06$3.3613,900——
2010-10-20$3.12$3.4310,000——
2010-10-19$3.15$3.464,200——
2010-10-18$3.20$3.5248,400——
2010-10-15$3.23$3.552,500——
2010-10-14$3.14$3.450——
2010-10-13$3.14$3.453,100——
2010-10-12$3.20$3.523,200——
2010-10-11$3.22$3.547,300——
2010-10-08$3.08$3.386,900——
2010-10-07$3.24$3.5619,900——
2010-10-06$3.10$3.417,100——
2010-10-05$3.18$3.4916,700——
2010-10-04$3.12$3.4318,400——
2010-10-01$3.10$3.417,300——
2010-09-30$3.00$3.30600——
2010-09-29$3.02$3.322,000——
2010-09-28$3.04$3.342,100——
2010-09-27$3.04$3.341,500——
2010-09-24$3.04$3.34600——
2010-09-23$2.90$3.194,200——
2010-09-22$2.94$3.232,400——
2010-09-21$2.99$3.2925,800——
2010-09-20$2.89$3.184,200——
2010-09-17$2.82$3.101,000——
2010-09-16$2.81$3.098,800——
2010-09-15$2.88$3.16800——
2010-09-14$2.86$3.14500——
2010-09-13$2.81$3.093,500——
2010-09-10$2.73$3.001,100——
2010-09-09$2.73$3.002,200——
2010-09-08$2.77$3.04300——
2010-09-07$2.90$3.194,000——
2010-09-03$2.89$3.1816,100——
2010-09-02$2.85$3.131,100——
2010-09-01$2.90$3.19600——
2010-08-31$2.81$3.09200——
2010-08-30$2.80$3.080——
2010-08-27$2.80$3.08700——
2010-08-26$2.71$2.980——
2010-08-25$2.71$2.98100——
2010-08-24$2.74$3.012,000——
2010-08-23$2.72$2.990——
2010-08-20$2.72$2.995,500——
2010-08-19$2.75$3.02400——
2010-08-18$2.74$3.014,700——
2010-08-17$2.80$3.081,700——
2010-08-16$2.75$3.025,100——
2010-08-13$2.79$3.071,300——
2010-08-12$2.79$3.07400——
2010-08-11$2.91$3.202,500——
2010-08-10$2.99$3.29100——
2010-08-09$2.95$3.241,900——
2010-08-06$3.01$3.31800——
2010-08-05$3.01$3.312,200——
2010-08-04$2.99$3.299,400——
2010-08-03$2.94$3.233,900——
2010-08-02$2.90$3.195,800——
2010-07-30$2.97$3.262,300——
2010-07-29$2.82$3.100——
2010-07-28$2.82$3.101,000——
2010-07-27$2.82$3.103,900——
2010-07-26$2.89$3.1814,000——
2010-07-23$2.85$3.132,300——
2010-07-22$2.78$3.051,500——
2010-07-21$2.82$3.106,000——
2010-07-20$2.74$3.011,300——
2010-07-19$2.72$2.9931,700——
2010-07-16$2.77$3.044,300——
2010-07-15$2.80$3.081,800——
2010-07-14$2.89$3.181,000——
2010-07-13$2.85$3.136,600——
2010-07-12$2.85$3.1315,500——
2010-07-09$2.73$3.006,800——
2010-07-08$2.81$3.091,600——
2010-07-07$2.76$3.036,200——
2010-07-06$2.86$3.143,900——
2010-07-02$2.78$3.051,600——
2010-07-01$2.92$3.2126,100——
2010-06-30$2.73$3.0044,400——
2010-06-29$2.79$3.074,700——
2010-06-28$2.76$3.0315,500——
2010-06-25$2.80$3.081,800——
2010-06-24$2.87$3.151,700——
2010-06-23$2.86$3.1413,000——
2010-06-22$2.84$3.1233,900——
2010-06-21$2.85$3.1311,400——
2010-06-18$2.77$3.0416,100——
2010-06-17$2.86$3.1427,800——
2010-06-16$2.55$2.800——
2010-06-15$2.55$2.8010,300——
2010-06-14$2.58$2.834,300——
2010-06-11$2.57$2.821,900——
2010-06-10$2.56$2.8110,100——
2010-06-09$2.55$2.8014,300——
2010-06-08$2.57$2.824,600——
2010-06-07$2.55$2.802,800——
2010-06-04$2.59$2.858,800——
2010-06-03$2.61$2.873,400——
2010-06-02$2.57$2.826,600——
2010-06-01$2.68$2.9420,600——
2010-05-28$2.69$2.9631,200——
2010-05-27$2.70$2.97123,600——
2010-05-26$2.60$2.8615,700——
2010-05-25$2.65$2.9121,800——
2010-05-24$2.71$2.9834,700——
2010-05-21$3.12$3.432,800——
2010-05-20$3.26$3.587,000——
2010-05-19$3.28$3.608,400——
2010-05-18$3.28$3.6022,200——
2010-05-17$3.33$3.664,100——
2010-05-14$3.33$3.668,400——
2010-05-13$3.58$3.934,900——
2010-05-12$3.51$3.867,000——
2010-05-11$3.55$3.900——
2010-05-10$3.55$3.906,900——
2010-05-07$3.54$3.894,500——
2010-05-06$3.63$3.991,900——
2010-05-05$3.69$4.055,000——
2010-05-04$3.70$4.07600——
2010-05-03$3.81$4.190——
2010-04-30$3.81$4.190——
2010-04-29$3.81$4.190——
2010-04-28$3.81$4.192,700——
2010-04-27$3.69$4.053,200——
2010-04-26$3.84$4.222,900——
2010-04-23$3.85$4.235,100——
2010-04-22$3.82$4.203,400——
2010-04-21$3.91$4.303,100——
2010-04-20$3.84$4.227,600——
2010-04-19$3.83$4.211,700——
2010-04-16$3.84$4.2216,100——
2010-04-15$3.90$4.281,000——
2010-04-14$3.89$4.2759,700——
2010-04-13$3.92$4.3120,500——
2010-04-12$3.85$4.232,100——
2010-04-09$3.90$4.285,600——
2010-04-08$3.91$4.30300——
2010-04-07$3.99$4.384,300——
2010-04-06$3.91$4.3016,500——
2010-04-05$3.90$4.282,800——
2010-04-01$3.90$4.2819,400——
2010-03-31$3.85$4.23400——
2010-03-30$3.85$4.23600——
2010-03-29$3.86$4.24300——
2010-03-26$3.84$4.228,400——
2010-03-25$3.70$4.072,600——
2010-03-24$3.76$4.133,000——
2010-03-23$3.95$4.342,300——
2010-03-22$3.91$4.309,800——
2010-03-19$3.83$4.211,000——
2010-03-18$3.95$4.344,200——
2010-03-17$3.79$4.161,300——
2010-03-16$3.80$4.184,100——
2010-03-15$3.70$4.072,800——
2010-03-12$3.56$3.917,700——
2010-03-11$3.52$3.872,600——
2010-03-10$3.63$3.992,500——
2010-03-09$3.65$4.012,200——
2010-03-08$3.72$4.09300——
2010-03-05$3.65$4.0110,400——
2010-03-04$3.62$3.983,200——
2010-03-03$3.64$4.0012,300——
2010-03-02$3.76$4.139,800——
2010-03-01$3.81$4.1917,900——
2010-02-26$3.80$4.184,400——
2010-02-25$3.82$4.204,300——
2010-02-24$3.86$4.242,500——
2010-02-23$3.87$4.25300——
2010-02-22$3.90$4.285,600——
2010-02-19$3.90$4.280——
2010-02-18$3.90$4.28500——
2010-02-17$3.88$4.263,000——
2010-02-16$3.91$4.305,100——
2010-02-12$3.95$4.345,900——
2010-02-11$4.03$4.432,500——
2010-02-10$4.11$4.528,700——
2010-02-09$4.14$4.555,700——
2010-02-08$4.12$4.5311,500——
2010-02-05$4.13$4.5410,300——
2010-02-04$4.14$4.5511,100——
2010-02-03$4.29$4.712,500——
2010-02-02$4.26$4.688,600——
2010-02-01$4.26$4.687,200——
2010-01-29$4.11$4.527,400——
2010-01-28$4.18$4.592,700——
2010-01-27$4.22$4.6418,700——
2010-01-26$4.20$4.6121,700——
2010-01-25$4.12$4.5325,900——
2010-01-22$3.90$4.285,300——
2010-01-21$4.00$4.3915,100——
2010-01-20$4.15$4.5613,700——
2010-01-19$4.22$4.641,800——
2010-01-15$4.26$4.683,000——
2010-01-14$4.26$4.682,800——
2010-01-13$4.43$4.8718,500——
2010-01-12$4.46$4.9018,600——
2010-01-11$4.63$5.0948,700——
2010-01-08$4.13$4.547,400——
2010-01-07$4.22$4.6418,000——
2010-01-06$4.21$4.6320,500——
2010-01-05$4.25$4.67117,600——
2010-01-04$4.00$4.3999,000——