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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.09$4.496,100——
2012-12-28$4.08$4.4819,600——
2012-12-27$4.16$4.5714,200——
2012-12-26$4.20$4.6121,200——
2012-12-24$4.24$4.665,800——
2012-12-21$4.24$4.669,400——
2012-12-20$4.40$4.8318,100——
2012-12-19$4.37$4.8064,700——
2012-12-18$3.99$4.386,500——
2012-12-17$3.94$4.3338,900——
2012-12-14$3.97$4.36600——
2012-12-13$4.08$4.4832,500——
2012-12-12$3.85$4.2322,200——
2012-12-11$4.00$4.392,300——
2012-12-10$4.01$4.418,800——
2012-12-07$4.00$4.397,600——
2012-12-06$3.95$4.3432,400——
2012-12-05$4.01$4.413,200——
2012-12-04$4.05$4.4516,600——
2012-12-03$3.88$4.2645,500——
2012-11-30$3.72$4.0911,000——
2012-11-29$3.57$3.9238,200——
2012-11-28$3.87$4.2534,100——
2012-11-27$3.99$4.3822,900——
2012-11-26$4.05$4.4551,000——
2012-11-23$4.00$4.3917,000——
2012-11-21$3.89$4.278,700——
2012-11-20$3.82$4.201,300——
2012-11-19$3.70$4.0711,400——
2012-11-16$4.01$4.4149,300——
2012-11-15$3.72$4.0975,800——
2012-11-14$3.97$4.3655,600——
2012-11-13$3.60$3.9617,800——
2012-11-12$3.31$3.6413,700——
2012-11-09$3.49$3.834,900——
2012-11-08$3.47$3.817,400——
2012-11-07$3.58$3.9320,300——
2012-11-06$3.68$4.0442,000——
2012-11-05$3.68$4.0416,400——
2012-11-02$3.73$4.104,900——
2012-11-01$3.71$4.0811,300——
2012-10-31$3.71$4.0811,900——
2012-10-26$3.68$4.044,000——
2012-10-25$3.67$4.037,500——
2012-10-24$3.67$4.0356,700——
2012-10-23$3.70$4.074,500——
2012-10-22$3.67$4.032,700——
2012-10-19$3.66$4.0211,500——
2012-10-18$3.66$4.0212,000——
2012-10-17$3.66$4.024,800——
2012-10-16$3.57$3.9212,400——
2012-10-15$3.63$3.9929,200——
2012-10-12$3.63$3.9932,300——
2012-10-11$3.64$4.0030,600——
2012-10-10$3.65$4.018,600——
2012-10-09$3.70$4.0719,900——
2012-10-08$3.70$4.074,200——
2012-10-05$3.81$4.196,700——
2012-10-04$3.74$4.116,800——
2012-10-03$3.75$4.1218,900——
2012-10-02$3.75$4.123,300——
2012-10-01$3.79$4.160——
2012-09-28$3.79$4.1622,400——
2012-09-27$3.58$3.9320,000——
2012-09-26$3.55$3.901,500——
2012-09-25$3.67$4.0319,300——
2012-09-24$3.71$4.0810,000——
2012-09-21$3.69$4.058,500——
2012-09-20$3.70$4.0719,800——
2012-09-19$3.81$4.1932,700——
2012-09-18$3.58$3.9310,400——
2012-09-17$3.67$4.033,300——
2012-09-14$3.80$4.1816,500——
2012-09-13$3.76$4.133,800——
2012-09-12$3.75$4.1230,500——
2012-09-11$3.80$4.187,900——
2012-09-10$3.70$4.079,700——
2012-09-07$3.73$4.1015,700——
2012-09-06$3.70$4.0724,200——
2012-09-05$3.75$4.12145,900——
2012-09-04$3.72$4.098,700——
2012-08-31$3.75$4.128,900——
2012-08-30$3.70$4.07119,000——
2012-08-29$3.81$4.1936,100——
2012-08-28$3.78$4.156,200——
2012-08-27$3.78$4.1531,100——
2012-08-24$3.85$4.2322,600——
2012-08-23$3.86$4.246,000——
2012-08-22$3.85$4.238,400——
2012-08-21$3.89$4.2712,900——
2012-08-20$3.87$4.2543,400——
2012-08-17$3.90$4.2810,600——
2012-08-16$3.89$4.278,200——
2012-08-15$3.87$4.2520,700——
2012-08-14$3.80$4.1827,100——
2012-08-13$3.75$4.1286,400——
2012-08-10$3.95$4.3418,100——
2012-08-09$3.89$4.2725,400——
2012-08-08$3.78$4.1513,300——
2012-08-07$3.64$4.009,500——
2012-08-06$3.66$4.023,600——
2012-08-03$3.56$3.914,600——
2012-08-02$3.50$3.857,000——
2012-08-01$3.61$3.974,600——
2012-07-31$3.70$4.077,800——
2012-07-30$3.54$3.8919,200——
2012-07-27$3.39$3.728,900——
2012-07-26$3.54$3.897,500——
2012-07-25$3.30$3.6351,000——
2012-07-24$3.40$3.7422,900——
2012-07-23$3.41$3.758,000——
2012-07-20$3.56$3.915,100——
2012-07-19$3.67$4.036,500——
2012-07-18$3.67$4.032,900——
2012-07-17$3.66$4.0210,500——
2012-07-16$3.70$4.072,000——
2012-07-13$3.81$4.1911,300——
2012-07-12$3.60$3.9611,300——
2012-07-11$3.77$4.1414,800——
2012-07-10$3.73$4.1028,000——
2012-07-09$3.95$4.348,400——
2012-07-06$3.98$4.3710,400——
2012-07-05$4.00$4.397,400——
2012-07-03$3.99$4.386,300——
2012-07-02$3.89$4.2722,300——
2012-06-29$3.81$4.1916,300——
2012-06-28$3.68$4.0436,100——
2012-06-27$3.50$3.855,200——
2012-06-26$3.45$3.7916,700——
2012-06-25$3.56$3.9122,900——
2012-06-22$3.66$4.027,100——
2012-06-21$3.65$4.0114,900——
2012-06-20$3.65$4.0121,800——
2012-06-19$3.65$4.0126,600——
2012-06-18$3.57$3.9228,500——
2012-06-15$3.48$3.826,900——
2012-06-14$3.36$3.6925,000——
2012-06-13$3.26$3.5814,300——
2012-06-12$3.40$3.7416,700——
2012-06-11$3.40$3.7450,500——
2012-06-08$3.50$3.8511,500——
2012-06-07$3.42$3.7629,500——
2012-06-06$3.56$3.9129,600——
2012-06-05$3.54$3.8923,900——
2012-06-04$3.44$3.78105,000——
2012-06-01$3.56$3.9173,400——
2012-05-31$3.86$4.24116,500——
2012-05-30$3.80$4.18320,400——
2012-05-29$4.55$5.00125,300——
2012-05-25$4.10$4.50112,200——
2012-05-24$4.44$4.8812,200——
2012-05-23$4.34$4.7719,000——
2012-05-22$4.40$4.8313,000——
2012-05-21$4.21$4.63123,200——
2012-05-18$4.45$4.8952,500——
2012-05-17$4.46$4.9036,500——
2012-05-16$4.49$4.9319,100——
2012-05-15$4.50$4.9429,000——
2012-05-14$4.61$5.07109,200——
2012-05-11$4.59$5.0498,900——
2012-05-10$4.88$5.3612,000——
2012-05-09$4.92$5.4152,000——
2012-05-08$4.74$5.2178,800——
2012-05-07$4.79$5.2682,000——
2012-05-04$4.78$5.25106,800——
2012-05-03$5.11$5.6142,000——
2012-05-02$5.09$5.5951,400——
2012-05-01$5.14$5.6540,000——
2012-04-30$5.25$5.7733,000——
2012-04-27$5.17$5.6841,500——
2012-04-26$5.14$5.65126,500——
2012-04-25$5.30$5.8278,700——
2012-04-24$5.30$5.8283,300——
2012-04-23$5.13$5.64106,900——
2012-04-20$5.21$5.7285,100——
2012-04-19$5.27$5.7988,700——
2012-04-18$5.32$5.85851,100——
2012-04-17$5.68$6.24158,100——
2012-04-16$5.64$6.20173,500——
2012-04-13$5.50$6.0497,000——
2012-04-12$5.57$6.12341,100——
2012-04-11$5.25$5.77167,200——
2012-04-10$5.17$5.68310,700——
2012-04-09$5.48$6.02539,900——
2012-04-05$5.13$5.641,014,600——
2012-04-04$5.43$5.976,225,000——
2012-04-03$4.56$5.0164,100——
2012-04-02$4.79$5.2643,600——
2012-03-30$4.65$5.1128,000——
2012-03-29$4.47$4.9116,600——
2012-03-28$4.49$4.9335,000——
2012-03-27$4.37$4.8038,600——
2012-03-26$4.15$4.5652,000——
2012-03-23$4.02$4.429,800——
2012-03-22$3.98$4.3723,200——
2012-03-21$4.00$4.3957,800——
2012-03-20$4.07$4.4712,900——
2012-03-19$4.02$4.4222,200——
2012-03-16$4.05$4.453,000——
2012-03-15$4.05$4.4511,900——
2012-03-14$4.01$4.4189,500——
2012-03-13$4.10$4.5038,000——
2012-03-12$4.21$4.638,100——
2012-03-09$4.37$4.8010,300——
2012-03-08$4.17$4.5835,100——
2012-03-07$4.29$4.718,300——
2012-03-06$4.32$4.7528,200——
2012-03-05$4.56$5.0122,600——
2012-03-02$4.83$5.3195,100——
2012-03-01$4.50$4.9420,200——
2012-02-29$4.60$5.0598,000——
2012-02-28$4.79$5.26187,400——
2012-02-27$4.20$4.617,700——
2012-02-24$4.16$4.571,700——
2012-02-23$4.15$4.568,200——
2012-02-22$4.11$4.5234,800——
2012-02-21$4.16$4.5727,300——
2012-02-17$4.14$4.5545,600——
2012-02-16$4.17$4.5818,500——
2012-02-15$4.02$4.4235,900——
2012-02-14$4.24$4.6613,600——
2012-02-13$4.41$4.859,500——
2012-02-10$4.36$4.799,100——
2012-02-09$4.44$4.8823,800——
2012-02-08$4.54$4.9932,700——
2012-02-07$4.43$4.8786,900——
2012-02-06$4.08$4.4850,500——
2012-02-03$3.87$4.2551,000——
2012-02-02$4.10$4.504,000——
2012-02-01$4.09$4.4921,000——
2012-01-31$4.02$4.4214,900——
2012-01-30$4.14$4.5568,100——
2012-01-27$4.12$4.5319,300——
2012-01-26$4.17$4.5823,000——
2012-01-25$4.06$4.4614,600——
2012-01-24$4.11$4.5225,600——
2012-01-23$4.17$4.5812,100——
2012-01-20$4.30$4.7211,500——
2012-01-19$4.33$4.7642,600——
2012-01-18$4.26$4.6833,500——
2012-01-17$4.24$4.6683,800——
2012-01-13$4.16$4.5753,600——
2012-01-12$4.51$4.9687,800——
2012-01-11$4.23$4.6519,500——
2012-01-10$4.46$4.9044,400——
2012-01-09$4.32$4.7541,200——
2012-01-06$4.35$4.78117,700——
2012-01-05$4.03$4.4326,000——
2012-01-04$4.19$4.6081,800——
2012-01-03$4.23$4.65633,100——