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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.74$4.1134,800——
2011-12-29$3.66$4.0247,100——
2011-12-28$3.87$4.2542,900——
2011-12-27$3.79$4.1626,100——
2011-12-23$3.65$4.0113,500——
2011-12-22$3.61$3.9750,800——
2011-12-21$3.55$3.9053,400——
2011-12-20$3.52$3.87117,900——
2011-12-19$3.60$3.9689,100——
2011-12-16$3.53$3.88124,300——
2011-12-15$3.60$3.96229,800——
2011-12-14$4.14$4.55282,200——
2011-12-13$4.18$4.59226,200——
2011-12-12$4.54$4.9987,500——
2011-12-09$4.16$4.5744,600——
2011-12-08$4.12$4.53157,800——
2011-12-07$4.36$4.79250,600——
2011-12-06$4.29$4.71330,100——
2011-12-05$4.02$4.42287,100——
2011-12-02$4.56$5.01356,200——
2011-12-01$5.08$5.58702,400——
2011-11-30$4.22$4.64389,100——
2011-11-29$4.43$4.871,339,500——
2011-11-28$2.65$2.918,900——
2011-11-25$2.62$2.880——
2011-11-23$2.62$2.882,000——
2011-11-22$2.63$2.89200——
2011-11-21$2.62$2.888,600——
2011-11-18$2.62$2.884,100——
2011-11-17$2.61$2.875,900——
2011-11-16$2.50$2.7512,800——
2011-11-15$2.55$2.809,100——
2011-11-14$2.49$2.74500——
2011-11-11$2.49$2.74500——
2011-11-10$2.46$2.7013,300——
2011-11-09$2.38$2.616,400——
2011-11-08$2.46$2.7014,500——
2011-11-07$2.38$2.619,800——
2011-11-04$2.39$2.63400——
2011-11-03$2.39$2.632,100——
2011-11-02$2.49$2.741,100——
2011-11-01$2.41$2.6517,500——
2011-10-31$2.42$2.661,000——
2011-10-28$2.40$2.6411,100——
2011-10-27$2.50$2.7550,200——
2011-10-26$2.38$2.6116,500——
2011-10-25$2.36$2.5921,200——
2011-10-24$2.37$2.603,500——
2011-10-21$2.37$2.6039,100——
2011-10-20$2.36$2.590——
2011-10-19$2.36$2.5916,400——
2011-10-18$2.35$2.582,900——
2011-10-17$2.37$2.602,000——
2011-10-14$2.40$2.644,500——
2011-10-13$2.36$2.590——
2011-10-12$2.36$2.591,500——
2011-10-11$2.40$2.642,100——
2011-10-10$2.40$2.6436,700——
2011-10-07$2.30$2.5324,400——
2011-10-06$2.38$2.6146,500——
2011-10-05$2.40$2.642,200——
2011-10-04$2.39$2.632,000——
2011-10-03$2.36$2.5911,100——
2011-09-30$2.32$2.553,000——
2011-09-29$2.42$2.660——
2011-09-28$2.42$2.6655,300——
2011-09-27$2.42$2.6678,500——
2011-09-26$2.40$2.6416,600——
2011-09-23$2.26$2.4832,400——
2011-09-22$2.29$2.5224,300——
2011-09-21$2.30$2.539,600——
2011-09-20$2.31$2.5415,300——
2011-09-19$2.38$2.612,900——
2011-09-16$2.31$2.5436,200——
2011-09-15$2.27$2.499,600——
2011-09-14$2.20$2.42211,800——
2011-09-13$2.32$2.5542,800——
2011-09-12$2.41$2.6532,400——
2011-09-09$2.61$2.871,600——
2011-09-08$2.65$2.9142,100——
2011-09-07$2.85$3.1312,600——
2011-09-06$2.86$3.1411,800——
2011-09-02$2.88$3.167,300——
2011-09-01$2.98$3.277,700——
2011-08-31$2.96$3.2543,600——
2011-08-30$2.94$3.235,600——
2011-08-29$2.90$3.193,800——
2011-08-26$2.94$3.233,000——
2011-08-25$2.92$3.210——
2011-08-24$2.92$3.216,100——
2011-08-23$2.90$3.1916,000——
2011-08-22$2.85$3.1314,800——
2011-08-19$2.80$3.0811,600——
2011-08-18$2.90$3.195,500——
2011-08-17$2.86$3.1416,200——
2011-08-16$2.95$3.240——
2011-08-15$2.95$3.2435,100——
2011-08-12$2.92$3.214,800——
2011-08-11$2.89$3.185,800——
2011-08-10$2.70$2.973,000——
2011-08-09$2.52$2.773,000——
2011-08-08$2.38$2.6122,400——
2011-08-05$2.62$2.883,700——
2011-08-04$2.59$2.8532,500——
2011-08-03$2.74$3.0137,800——
2011-08-02$2.82$3.107,100——
2011-08-01$3.00$3.3023,900——
2011-07-29$2.91$3.205,700——
2011-07-28$2.91$3.209,600——
2011-07-27$3.00$3.30200——
2011-07-26$2.98$3.273,700——
2011-07-25$3.00$3.305,300——
2011-07-22$2.98$3.272,200——
2011-07-21$2.98$3.273,000——
2011-07-20$2.97$3.269,700——
2011-07-19$3.00$3.3017,100——
2011-07-18$3.00$3.3015,000——
2011-07-15$2.98$3.2728,400——
2011-07-14$3.06$3.361,800——
2011-07-13$3.08$3.386,500——
2011-07-12$3.00$3.3022,400——
2011-07-11$3.02$3.3211,000——
2011-07-08$3.04$3.3411,600——
2011-07-07$3.02$3.323,300——
2011-07-06$3.00$3.304,200——
2011-07-05$3.06$3.362,500——
2011-07-01$3.04$3.345,700——
2011-06-30$3.04$3.348,900——
2011-06-29$3.05$3.359,700——
2011-06-28$3.05$3.356,900——
2011-06-27$3.05$3.3522,100——
2011-06-24$3.03$3.331,800——
2011-06-23$3.03$3.331,200——
2011-06-22$3.03$3.330——
2011-06-21$3.03$3.33300——
2011-06-20$3.03$3.333,000——
2011-06-17$3.07$3.372,800——
2011-06-16$3.04$3.343,900——
2011-06-15$3.08$3.387,900——
2011-06-14$3.14$3.4525,400——
2011-06-13$3.14$3.4531,200——
2011-06-10$3.10$3.415,200——
2011-06-09$3.13$3.4412,100——
2011-06-08$3.13$3.4421,500——
2011-06-07$3.15$3.4619,400——
2011-06-06$3.15$3.4620,600——
2011-06-03$3.12$3.437,700——
2011-06-02$3.19$3.5029,900——
2011-06-01$3.21$3.5328,000——
2011-05-31$3.35$3.68169,100——
2011-05-27$3.08$3.3814,700——
2011-05-26$3.03$3.335,500——
2011-05-25$3.06$3.367,500——
2011-05-24$2.97$3.264,700——
2011-05-23$3.04$3.3411,300——
2011-05-20$3.08$3.380——
2011-05-19$3.08$3.386,000——
2011-05-18$3.10$3.416,800——
2011-05-17$3.05$3.351,900——
2011-05-16$3.02$3.3214,100——
2011-05-13$3.08$3.385,700——
2011-05-12$3.13$3.441,700——
2011-05-11$3.11$3.422,200——
2011-05-10$3.10$3.4117,000——
2011-05-09$3.11$3.421,800——
2011-05-06$3.19$3.506,400——
2011-05-05$3.24$3.56700——
2011-05-04$3.24$3.569,200——
2011-05-03$3.21$3.5318,000——
2011-05-02$3.20$3.5237,000——
2011-04-29$3.15$3.4639,000——
2011-04-28$3.17$3.4824,000——
2011-04-27$3.15$3.4625,000——
2011-04-26$3.13$3.449,900——
2011-04-25$3.08$3.385,300——
2011-04-21$3.05$3.3514,400——
2011-04-20$3.05$3.35200——
2011-04-19$3.03$3.33100——
2011-04-18$2.96$3.2512,200——
2011-04-15$3.01$3.3141,600——
2011-04-14$3.08$3.3814,600——
2011-04-13$3.08$3.3816,100——
2011-04-12$3.07$3.372,000——
2011-04-11$3.02$3.3216,600——
2011-04-08$3.02$3.324,900——
2011-04-07$3.01$3.311,600——
2011-04-06$3.04$3.340——
2011-04-05$3.04$3.341,600——
2011-04-04$3.06$3.364,500——
2011-04-01$3.06$3.365,800——
2011-03-31$3.07$3.371,500——
2011-03-30$3.11$3.425,200——
2011-03-29$3.11$3.4213,500——
2011-03-28$3.06$3.368,700——
2011-03-25$3.08$3.386,900——
2011-03-24$3.09$3.397,000——
2011-03-23$3.12$3.4360,300——
2011-03-22$3.09$3.39659,800——
2011-03-21$3.03$3.3310,000——
2011-03-18$3.03$3.3313,400——
2011-03-17$3.00$3.3015,100——
2011-03-16$3.03$3.3311,100——
2011-03-15$3.03$3.335,700——
2011-03-14$2.93$3.2212,200——
2011-03-11$3.05$3.35400——
2011-03-10$3.05$3.35698,000——
2011-03-09$3.05$3.3521,300——
2011-03-08$3.02$3.328,400——
2011-03-07$3.07$3.370——
2011-03-04$3.07$3.3713,300——
2011-03-03$3.01$3.3112,800——
2011-03-02$3.05$3.352,500——
2011-03-01$3.00$3.302,800——
2011-02-28$2.99$3.2910,900——
2011-02-25$3.00$3.303,100——
2011-02-24$3.04$3.349,300——
2011-02-23$2.97$3.263,000——
2011-02-22$2.96$3.254,100——
2011-02-18$2.94$3.230——
2011-02-17$2.94$3.232,300——
2011-02-16$2.95$3.246,400——
2011-02-15$2.96$3.252,700——
2011-02-14$3.05$3.351,300——
2011-02-11$2.88$3.164,700——
2011-02-10$2.90$3.199,300——
2011-02-09$2.90$3.193,000——
2011-02-08$2.96$3.2519,700——
2011-02-07$2.93$3.221,200——
2011-02-04$2.90$3.194,300——
2011-02-03$2.97$3.260——
2011-02-02$2.97$3.263,900——
2011-02-01$2.87$3.155,000——
2011-01-31$2.76$3.0316,400——
2011-01-28$2.82$3.104,700——
2011-01-27$2.93$3.226,100——
2011-01-26$2.96$3.2518,000——
2011-01-25$2.96$3.251,300——
2011-01-24$2.99$3.2936,800——
2011-01-21$2.97$3.268,500——
2011-01-20$3.00$3.3014,600——
2011-01-19$3.02$3.3217,000——
2011-01-18$3.11$3.4242,400——
2011-01-14$3.10$3.4111,500——
2011-01-13$3.08$3.386,500——
2011-01-12$3.08$3.388,800——
2011-01-11$3.07$3.373,700——
2011-01-10$3.07$3.377,400——
2011-01-07$3.08$3.386,200——
2011-01-06$3.25$3.573,500——
2011-01-05$3.25$3.575,100——
2011-01-04$3.17$3.487,800——
2011-01-03$3.16$3.4731,600——