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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.56$3.9110,100——
2013-12-30$3.56$3.911,700——
2013-12-27$3.55$3.909,600——
2013-12-26$3.74$4.11300——
2013-12-24$3.71$4.088,800——
2013-12-23$3.58$3.931,200——
2013-12-20$3.51$3.864,500——
2013-12-19$3.57$3.928,500——
2013-12-18$3.63$3.996,300——
2013-12-17$3.55$3.90300——
2013-12-16$3.55$3.906,200——
2013-12-13$3.59$3.9424,600——
2013-12-12$3.75$4.12200——
2013-12-11$3.50$3.8525,300——
2013-12-10$3.65$4.0126,000——
2013-12-09$3.69$4.058,900——
2013-12-06$3.65$4.011,500——
2013-12-05$3.68$4.046,900——
2013-12-04$3.66$4.023,900——
2013-12-03$3.53$3.882,300——
2013-12-02$3.68$4.047,800——
2013-11-29$3.79$4.168,500——
2013-11-27$3.80$4.1836,100——
2013-11-26$3.61$3.9749,200——
2013-11-25$3.22$3.5415,000——
2013-11-22$3.30$3.637,600——
2013-11-21$3.47$3.8123,400——
2013-11-20$3.35$3.682,500——
2013-11-19$3.32$3.6512,400——
2013-11-18$3.43$3.779,800——
2013-11-15$3.21$3.5313,300——
2013-11-14$3.25$3.576,500——
2013-11-13$3.29$3.61500——
2013-11-12$3.30$3.6312,500——
2013-11-11$3.41$3.75200——
2013-11-08$3.42$3.765,400——
2013-11-07$3.48$3.8212,200——
2013-11-06$3.26$3.585,500——
2013-11-05$3.37$3.702,500——
2013-11-04$3.43$3.775,100——
2013-11-01$3.39$3.723,900——
2013-10-31$3.31$3.649,500——
2013-10-30$3.16$3.4716,500——
2013-10-29$3.19$3.5027,200——
2013-10-28$3.24$3.5623,400——
2013-10-25$3.35$3.687,200——
2013-10-24$3.37$3.7016,700——
2013-10-23$3.37$3.7012,100——
2013-10-22$3.37$3.706,300——
2013-10-21$3.39$3.722,400——
2013-10-18$3.50$3.859,700——
2013-10-17$3.50$3.852,100——
2013-10-16$3.50$3.857,400——
2013-10-15$3.45$3.793,700——
2013-10-14$3.41$3.751,700——
2013-10-11$3.41$3.751,200——
2013-10-10$3.40$3.742,900——
2013-10-09$3.47$3.81200——
2013-10-08$3.40$3.74200——
2013-10-07$3.42$3.767,200——
2013-10-04$3.43$3.77700——
2013-10-03$3.43$3.7720,300——
2013-10-02$3.45$3.793,500——
2013-10-01$3.53$3.881,700——
2013-09-30$3.47$3.814,800——
2013-09-27$3.48$3.827,000——
2013-09-26$3.49$3.83100——
2013-09-25$3.50$3.851,200——
2013-09-24$3.44$3.787,700——
2013-09-23$3.45$3.796,100——
2013-09-20$3.45$3.798,000——
2013-09-19$3.43$3.772,000——
2013-09-18$3.46$3.801,800——
2013-09-17$3.45$3.792,100——
2013-09-16$3.48$3.82600——
2013-09-13$3.46$3.801,700——
2013-09-12$3.45$3.79900——
2013-09-11$3.46$3.804,800——
2013-09-10$3.53$3.889,300——
2013-09-09$3.58$3.938,900——
2013-09-06$3.50$3.852,800——
2013-09-05$3.50$3.8511,800——
2013-09-04$3.43$3.779,500——
2013-09-03$3.49$3.8330,800——
2013-08-30$3.54$3.8941,300——
2013-08-29$3.74$4.1110,500——
2013-08-28$3.88$4.2622,800——
2013-08-27$3.72$4.0917,700——
2013-08-26$4.00$4.3923,500——
2013-08-23$4.02$4.425,700——
2013-08-22$3.88$4.2617,500——
2013-08-21$3.67$4.032,200——
2013-08-20$3.74$4.1114,300——
2013-08-19$3.68$4.043,600——
2013-08-16$3.69$4.0520,700——
2013-08-15$3.70$4.0759,300——
2013-08-14$3.58$3.936,200——
2013-08-13$3.48$3.8210,100——
2013-08-12$3.51$3.8610,700——
2013-08-09$3.62$3.98400——
2013-08-08$3.47$3.814,600——
2013-08-07$3.53$3.882,200——
2013-08-06$3.55$3.9013,500——
2013-08-05$3.55$3.9021,300——
2013-08-02$3.41$3.7512,900——
2013-08-01$3.48$3.8211,900——
2013-07-31$3.63$3.9912,800——
2013-07-30$3.63$3.9915,600——
2013-07-29$3.55$3.901,200——
2013-07-26$3.58$3.932,400——
2013-07-25$3.56$3.913,900——
2013-07-24$3.49$3.834,200——
2013-07-23$3.50$3.858,700——
2013-07-22$3.50$3.859,300——
2013-07-19$3.50$3.857,100——
2013-07-18$3.51$3.8610,400——
2013-07-17$3.48$3.8216,400——
2013-07-16$3.58$3.93200——
2013-07-15$3.55$3.901,200——
2013-07-12$3.60$3.9617,900——
2013-07-11$3.56$3.917,400——
2013-07-10$3.62$3.98300——
2013-07-09$3.60$3.964,000——
2013-07-08$3.60$3.9616,400——
2013-07-05$3.62$3.98600——
2013-07-03$3.58$3.935,700——
2013-07-02$3.63$3.9910,400——
2013-07-01$3.60$3.9612,800——
2013-06-28$3.61$3.974,800——
2013-06-27$3.63$3.992,000——
2013-06-26$3.67$4.037,900——
2013-06-25$3.65$4.019,900——
2013-06-24$3.63$3.991,400——
2013-06-21$3.62$3.986,700——
2013-06-20$3.61$3.9710,900——
2013-06-19$3.76$4.139,900——
2013-06-18$3.67$4.031,000——
2013-06-17$3.71$4.081,600——
2013-06-14$3.77$4.141,300——
2013-06-13$3.78$4.159,600——
2013-06-12$3.65$4.0123,400——
2013-06-11$3.63$3.999,600——
2013-06-10$3.70$4.0727,000——
2013-06-07$3.62$3.986,600——
2013-06-06$3.62$3.983,900——
2013-06-05$3.70$4.077,300——
2013-06-04$3.86$4.2410,200——
2013-06-03$3.78$4.1514,600——
2013-05-31$3.72$4.096,900——
2013-05-30$3.67$4.0329,200——
2013-05-29$3.85$4.2355,900——
2013-05-28$3.99$4.385,600——
2013-05-24$3.92$4.313,700——
2013-05-23$3.98$4.3718,100——
2013-05-22$4.12$4.5366,700——
2013-05-21$3.96$4.353,800——
2013-05-20$3.96$4.359,700——
2013-05-17$3.96$4.359,800——
2013-05-16$3.92$4.311,100——
2013-05-15$3.95$4.342,100——
2013-05-14$4.04$4.4417,700——
2013-05-13$3.95$4.3423,100——
2013-05-10$3.95$4.3411,400——
2013-05-09$3.96$4.354,000——
2013-05-08$3.98$4.372,200——
2013-05-07$3.95$4.3419,700——
2013-05-06$4.04$4.4413,900——
2013-05-03$3.92$4.316,700——
2013-05-02$4.02$4.429,400——
2013-05-01$4.11$4.5226,300——
2013-04-30$3.98$4.3726,100——
2013-04-29$4.04$4.445,900——
2013-04-26$3.96$4.355,400——
2013-04-25$4.01$4.417,200——
2013-04-24$4.08$4.4815,500——
2013-04-23$4.27$4.6929,200——
2013-04-22$4.03$4.434,400——
2013-04-19$4.04$4.4410,200——
2013-04-18$4.15$4.5635,900——
2013-04-17$4.28$4.7039,200——
2013-04-16$4.39$4.8252,300——
2013-04-15$4.90$5.38119,300——
2013-04-12$4.15$4.565,900——
2013-04-11$4.25$4.675,900——
2013-04-10$4.28$4.708,500——
2013-04-09$4.18$4.598,300——
2013-04-08$4.29$4.7111,500——
2013-04-05$4.15$4.569,700——
2013-04-04$4.05$4.453,300——
2013-04-03$4.01$4.4122,800——
2013-04-02$4.00$4.3936,500——
2013-04-01$4.15$4.5612,600——
2013-03-28$4.12$4.538,700——
2013-03-27$4.16$4.575,900——
2013-03-26$4.11$4.529,500——
2013-03-25$4.20$4.6159,400——
2013-03-22$4.29$4.7113,300——
2013-03-21$4.35$4.7822,200——
2013-03-20$4.30$4.725,100——
2013-03-19$4.29$4.7121,100——
2013-03-18$4.48$4.9211,500——
2013-03-15$4.51$4.963,600——
2013-03-14$4.51$4.966,100——
2013-03-13$4.65$5.112,900——
2013-03-12$4.69$5.154,600——
2013-03-11$4.60$5.0521,900——
2013-03-08$4.50$4.9419,600——
2013-03-07$4.51$4.9611,600——
2013-03-06$4.54$4.9920,700——
2013-03-05$4.75$5.228,100——
2013-03-04$4.84$5.326,900——
2013-03-01$4.51$4.964,200——
2013-02-28$4.51$4.963,200——
2013-02-27$4.53$4.989,200——
2013-02-26$4.53$4.9811,500——
2013-02-25$4.50$4.9416,400——
2013-02-22$4.63$5.0911,200——
2013-02-21$4.80$5.279,900——
2013-02-20$4.93$5.424,100——
2013-02-19$4.77$5.2418,000——
2013-02-15$4.82$5.3011,000——
2013-02-14$4.90$5.3820,500——
2013-02-13$4.79$5.2610,400——
2013-02-12$4.74$5.2158,400——
2013-02-11$4.78$5.2538,900——
2013-02-08$4.50$4.943,700——
2013-02-07$4.50$4.942,400——
2013-02-06$4.53$4.989,500——
2013-02-05$4.30$4.729,900——
2013-02-04$4.25$4.6726,400——
2013-02-01$4.25$4.675,900——
2013-01-31$4.39$4.825,000——
2013-01-30$4.26$4.6829,000——
2013-01-29$4.26$4.6830,000——
2013-01-28$4.28$4.705,000——
2013-01-25$4.28$4.704,000——
2013-01-24$4.30$4.7215,100——
2013-01-23$4.49$4.939,100——
2013-01-22$4.50$4.9411,700——
2013-01-18$4.37$4.808,000——
2013-01-17$4.37$4.805,600——
2013-01-16$4.41$4.8515,900——
2013-01-15$4.20$4.614,000——
2013-01-14$4.11$4.523,800——
2013-01-11$4.31$4.744,300——
2013-01-10$4.24$4.661,500——
2013-01-09$4.33$4.761,800——
2013-01-08$4.38$4.8112,900——
2013-01-07$4.11$4.527,100——
2013-01-04$4.16$4.574,700——
2013-01-03$4.20$4.617,600——
2013-01-02$4.11$4.529,100——