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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.88$5.3386,600——
2020-12-30$3.99$5.4894,700——
2020-12-29$4.16$5.71276,800——
2020-12-28$5.41$5.941,078,300——
2020-12-24$5.09$5.5998,100——
2020-12-23$5.05$5.55131,100——
2020-12-22$4.82$5.3047,700——
2020-12-21$4.80$5.2795,900——
2020-12-18$4.80$5.2737,000——
2020-12-17$4.87$5.3538,900——
2020-12-16$4.85$5.33141,300——
2020-12-15$4.93$5.42160,600——
2020-12-14$4.99$5.48125,700——
2020-12-11$4.82$5.3078,400——
2020-12-10$4.87$5.35173,300——
2020-12-09$4.62$5.08338,900——
2020-12-08$4.35$4.7851,600——
2020-12-07$4.39$4.82165,000——
2020-12-04$4.05$4.4511,500——
2020-12-03$4.16$4.5719,300——
2020-12-02$4.07$4.4716,200——
2020-12-01$4.10$4.5013,700——
2020-11-30$4.01$4.4123,800——
2020-11-27$4.20$4.6140,900——
2020-11-25$4.00$4.3952,400——
2020-11-24$3.89$4.2723,800——
2020-11-23$3.79$4.165,800——
2020-11-20$3.73$4.1014,300——
2020-11-19$3.68$4.049,300——
2020-11-18$3.73$4.1045,500——
2020-11-17$3.70$4.0750,200——
2020-11-16$3.60$3.9673,300——
2020-11-13$3.72$4.0921,600——
2020-11-12$3.69$4.0516,000——
2020-11-11$3.85$4.2312,300——
2020-11-10$3.90$4.28400——
2020-11-09$3.85$4.235,300——
2020-11-06$3.82$4.201,600——
2020-11-05$3.77$4.1410,600——
2020-11-04$3.80$4.1834,200——
2020-11-03$3.83$4.2120,100——
2020-11-02$3.85$4.2313,900——
2020-10-30$3.78$4.1524,000——
2020-10-29$3.65$4.0111,000——
2020-10-28$3.73$4.1028,600——
2020-10-27$3.69$4.0522,200——
2020-10-26$3.71$4.0820,400——
2020-10-23$3.80$4.1813,900——
2020-10-22$3.72$4.098,800——
2020-10-21$3.71$4.0818,000——
2020-10-20$3.72$4.0911,600——
2020-10-19$3.78$4.159,400——
2020-10-16$3.81$4.193,700——
2020-10-15$3.82$4.205,300——
2020-10-14$3.90$4.287,200——
2020-10-13$3.81$4.1926,900——
2020-10-12$3.75$4.1210,300——
2020-10-09$3.88$4.2613,700——
2020-10-08$3.80$4.1828,200——
2020-10-07$3.82$4.2015,600——
2020-10-06$3.89$4.2731,100——
2020-10-05$3.88$4.2672,000——
2020-10-02$3.78$4.1510,700——
2020-10-01$3.78$4.1520,800——
2020-09-30$3.73$4.1029,800——
2020-09-29$3.73$4.102,400——
2020-09-28$3.72$4.096,100——
2020-09-25$3.70$4.0712,400——
2020-09-24$3.78$4.1538,100——
2020-09-23$3.70$4.0724,900——
2020-09-22$3.64$4.0014,700——
2020-09-21$3.60$3.9618,300——
2020-09-18$3.76$4.138,200——
2020-09-17$3.77$4.1422,100——
2020-09-16$3.70$4.0743,700——
2020-09-15$3.53$3.8814,300——
2020-09-14$3.37$3.708,500——
2020-09-11$3.40$3.746,700——
2020-09-10$3.41$3.755,600——
2020-09-09$3.44$3.7815,700——
2020-09-08$3.30$3.6333,400——
2020-09-04$3.55$3.9015,100——
2020-09-03$3.52$3.8742,700——
2020-09-02$3.49$3.8336,100——
2020-09-01$3.47$3.815,700——
2020-08-31$3.45$3.7920,800——
2020-08-28$3.33$3.667,200——
2020-08-27$3.32$3.6517,800——
2020-08-26$3.25$3.5716,000——
2020-08-25$3.25$3.5716,400——
2020-08-24$3.28$3.6011,200——
2020-08-21$3.32$3.6540,000——
2020-08-20$3.32$3.658,800——
2020-08-19$3.35$3.6812,300——
2020-08-18$3.32$3.6540,900——
2020-08-17$3.39$3.7226,400——
2020-08-14$3.34$3.6721,500——
2020-08-13$3.47$3.8179,000——
2020-08-12$3.56$3.91905,200——
2020-08-11$3.48$3.827,500——
2020-08-10$3.41$3.7523,900——
2020-08-07$3.41$3.7525,200——
2020-08-06$3.57$3.9214,600——
2020-08-05$3.57$3.9227,600——
2020-08-04$3.52$3.8731,600——
2020-08-03$3.60$3.9690,600——
2020-07-31$3.30$3.63139,900——
2020-07-30$3.10$3.4117,100——
2020-07-29$3.05$3.3520,000——
2020-07-28$2.99$3.2942,400——
2020-07-27$3.03$3.3363,800——
2020-07-24$2.94$3.2318,300——
2020-07-23$2.93$3.2239,400——
2020-07-22$2.86$3.14162,700——
2020-07-21$2.88$3.1642,100——
2020-07-20$2.94$3.2318,200——
2020-07-17$3.03$3.3328,400——
2020-07-16$3.02$3.3230,000——
2020-07-15$2.93$3.226,800——
2020-07-14$2.89$3.1810,100——
2020-07-13$2.94$3.2317,900——
2020-07-10$2.99$3.2918,100——
2020-07-09$3.01$3.313,100——
2020-07-08$3.03$3.3334,600——
2020-07-07$3.03$3.3338,000——
2020-07-06$2.94$3.23160,100——
2020-07-02$2.98$3.2723,000——
2020-07-01$3.02$3.329,900——
2020-06-30$3.00$3.305,000——
2020-06-29$3.01$3.3132,400——
2020-06-26$3.00$3.3038,700——
2020-06-25$3.03$3.3320,300——
2020-06-24$3.03$3.3313,200——
2020-06-23$3.05$3.3511,600——
2020-06-22$3.02$3.3214,200——
2020-06-19$3.05$3.357,600——
2020-06-18$3.05$3.3518,700——
2020-06-17$3.07$3.3734,900——
2020-06-16$3.05$3.3553,300——
2020-06-15$2.99$3.2921,500——
2020-06-12$2.93$3.2237,200——
2020-06-11$2.84$3.12110,500——
2020-06-10$3.00$3.3033,200——
2020-06-09$3.00$3.3030,100——
2020-06-08$3.01$3.3151,000——
2020-06-05$2.97$3.2650,300——
2020-06-04$2.99$3.2953,200——
2020-06-03$2.97$3.2672,300——
2020-06-02$3.07$3.3715,500——
2020-06-01$3.05$3.3577,900——
2020-05-29$2.95$3.2472,000——
2020-05-28$2.99$3.29112,300——
2020-05-27$2.96$3.2585,000——
2020-05-26$2.99$3.29185,200——
2020-05-22$2.96$3.2544,100——
2020-05-21$3.00$3.307,100——
2020-05-20$2.96$3.2512,100——
2020-05-19$2.91$3.2024,900——
2020-05-18$2.97$3.2663,100——
2020-05-15$2.98$3.274,200——
2020-05-14$3.00$3.3066,300——
2020-05-13$2.92$3.2172,100——
2020-05-12$2.90$3.199,900——
2020-05-11$2.94$3.2321,800——
2020-05-08$3.00$3.307,900——
2020-05-07$2.92$3.2116,200——
2020-05-06$2.80$3.08112,200——
2020-05-05$2.49$2.74276,500——
2020-05-04$2.74$3.01103,400——
2020-05-01$2.95$3.2448,300——
2020-04-30$3.02$3.32139,900——
2020-04-29$2.96$3.259,800——
2020-04-28$2.94$3.235,000——
2020-04-27$2.99$3.2963,600——
2020-04-24$2.99$3.2914,300——
2020-04-23$3.06$3.364,700——
2020-04-22$3.00$3.3048,700——
2020-04-21$3.00$3.3015,400——
2020-04-20$2.92$3.2117,800——
2020-04-17$3.05$3.353,400——
2020-04-16$3.05$3.356,300——
2020-04-15$2.97$3.263,400——
2020-04-14$3.12$3.432,300——
2020-04-13$3.00$3.304,200——
2020-04-09$2.91$3.2014,200——
2020-04-08$2.97$3.2611,100——
2020-04-07$2.95$3.249,600——
2020-04-06$2.83$3.1128,700——
2020-04-03$2.82$3.103,100——
2020-04-02$2.84$3.123,700——
2020-04-01$2.83$3.116,400——
2020-03-31$2.94$3.2322,900——
2020-03-30$2.99$3.296,300——
2020-03-27$3.03$3.3310,900——
2020-03-26$3.05$3.354,400——
2020-03-25$2.91$3.2011,800——
2020-03-24$2.83$3.119,200——
2020-03-23$2.80$3.0819,600——
2020-03-20$2.79$3.0725,300——
2020-03-19$2.66$2.9213,100——
2020-03-18$2.58$2.8320,100——
2020-03-17$2.66$2.9268,800——
2020-03-16$2.67$2.9338,700——
2020-03-13$3.04$3.3413,600——
2020-03-12$2.72$2.9961,000——
2020-03-11$3.00$3.3041,400——
2020-03-10$3.13$3.4428,600——
2020-03-09$3.11$3.4271,800——
2020-03-06$3.67$4.0333,800——
2020-03-05$3.69$4.0523,100——
2020-03-04$3.71$4.086,500——
2020-03-03$3.75$4.1241,900——
2020-03-02$3.70$4.0725,400——
2020-02-28$3.70$4.0746,000——
2020-02-27$3.79$4.1622,500——
2020-02-26$3.84$4.2228,500——
2020-02-25$3.85$4.2323,600——
2020-02-24$3.89$4.2730,300——
2020-02-21$3.82$4.2014,900——
2020-02-20$3.82$4.2019,000——
2020-02-19$3.87$4.254,200——
2020-02-18$3.83$4.213,200——
2020-02-14$3.86$4.24600——
2020-02-13$3.82$4.209,900——
2020-02-12$3.84$4.228,300——
2020-02-11$3.82$4.2014,400——
2020-02-10$3.86$4.2411,900——
2020-02-07$3.94$4.332,300——
2020-02-06$3.89$4.2715,900——
2020-02-05$3.93$4.32500——
2020-02-04$3.95$4.3428,200——
2020-02-03$3.91$4.309,200——
2020-01-31$4.15$4.569,200——
2020-01-30$3.90$4.283,100——
2020-01-29$3.87$4.256,800——
2020-01-28$3.88$4.2642,500——
2020-01-27$3.96$4.353,500——
2020-01-24$4.04$4.4419,700——
2020-01-23$4.02$4.424,200——
2020-01-22$3.98$4.3717,300——
2020-01-21$4.05$4.4511,000——
2020-01-17$4.06$4.467,800——
2020-01-16$3.99$4.3811,000——
2020-01-15$3.95$4.34166,200——
2020-01-14$3.98$4.377,100——
2020-01-13$4.00$4.3913,900——
2020-01-10$4.14$4.555,400——
2020-01-09$4.14$4.5525,200——
2020-01-08$4.03$4.4342,000——
2020-01-07$4.34$4.7730,400——
2020-01-06$3.99$4.38124,000——
2020-01-03$3.88$4.2626,000——
2020-01-02$3.86$4.2415,700——