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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.29$2.5937,100——
2023-12-28$1.34$2.6917,800——
2023-12-27$1.37$2.7561,800——
2023-12-26$1.28$2.5730,600——
2023-12-22$1.25$2.5129,300——
2023-12-21$1.25$2.51156,700——
2023-12-20$1.23$2.47524,600——
2023-12-19$1.15$2.3137,500——
2023-12-18$1.15$2.3165,200——
2023-12-15$1.20$2.4157,900——
2023-12-14$1.21$2.4331,600——
2023-12-13$1.23$2.47135,100——
2023-12-12$1.18$2.3768,800——
2023-12-11$1.14$2.296,300——
2023-12-08$1.16$2.334,800——
2023-12-07$1.14$2.297,000——
2023-12-06$1.14$2.2927,900——
2023-12-05$1.14$2.295,400——
2023-12-04$1.13$2.2719,200——
2023-12-01$1.13$2.275,200——
2023-11-30$1.13$2.277,900——
2023-11-29$1.15$2.313,800——
2023-11-28$1.14$2.294,800——
2023-11-27$1.17$2.3512,300——
2023-11-24$1.15$2.313,800——
2023-11-22$1.19$2.3912,700——
2023-11-21$1.14$2.298,500——
2023-11-20$1.17$2.35357,400——
2023-11-17$1.20$2.412,800——
2023-11-16$1.19$2.397,300——
2023-11-15$1.20$2.41103,700——
2023-11-14$1.13$2.278,000——
2023-11-13$1.16$2.3323,100——
2023-11-10$1.16$2.3327,000——
2023-11-09$1.16$2.3310,900——
2023-11-08$1.16$2.3322,400——
2023-11-07$1.15$2.316,100——
2023-11-06$1.16$2.337,700——
2023-11-03$1.20$2.417,400——
2023-11-02$1.18$2.3721,300——
2023-11-01$1.17$2.355,100——
2023-10-31$1.13$2.27147,200——
2023-10-30$1.23$2.4732,300——
2023-10-27$1.14$2.2927,900——
2023-10-26$1.18$2.3739,000——
2023-10-25$1.20$2.4149,900——
2023-10-24$1.19$2.392,600——
2023-10-23$1.23$2.476,100——
2023-10-20$1.23$2.4753,200——
2023-10-19$1.35$2.7168,700——
2023-10-18$1.26$2.5312,800——
2023-10-17$1.28$2.5714,000——
2023-10-16$1.24$2.4923,300——
2023-10-13$1.23$2.4743,300——
2023-10-12$1.19$2.3975,700——
2023-10-11$1.28$2.57183,100——
2023-10-10$1.58$3.171,635,400——
2023-10-09$1.16$2.33752,500——
2023-10-06$1.12$2.251,800——
2023-10-05$1.12$2.252,700——
2023-10-04$1.12$2.252,400——
2023-10-03$1.12$2.259,200——
2023-10-02$1.11$2.235,300——
2023-09-29$1.11$2.231,300——
2023-09-28$1.11$2.231,300——
2023-09-27$1.11$2.237,900——
2023-09-26$1.13$2.2721,400——
2023-09-25$1.13$2.271,900——
2023-09-22$1.13$2.275,900——
2023-09-21$1.13$2.2710,100——
2023-09-20$1.13$2.275,000——
2023-09-19$1.13$2.274,300——
2023-09-18$1.15$2.3115,800——
2023-09-15$1.17$2.356,800——
2023-09-14$1.13$2.2718,400——
2023-09-13$1.15$2.3114,200——
2023-09-12$1.17$2.3510,300——
2023-09-11$1.20$2.411,700——
2023-09-08$1.18$2.372,800——
2023-09-07$1.18$2.377,000——
2023-09-06$1.18$2.3713,000——
2023-09-05$1.21$2.4317,000——
2023-09-01$1.20$2.412,900——
2023-08-31$1.22$2.456,800——
2023-08-30$1.20$2.416,300——
2023-08-29$1.20$2.411,000——
2023-08-28$1.20$2.416,700——
2023-08-25$1.22$2.453,900——
2023-08-24$1.20$2.414,900——
2023-08-23$1.21$2.434,500——
2023-08-22$1.21$2.433,700——
2023-08-21$1.22$2.4512,100——
2023-08-18$1.22$2.454,400——
2023-08-17$1.22$2.456,200——
2023-08-16$1.22$2.4532,400——
2023-08-15$1.23$2.4722,200——
2023-08-14$1.23$2.473,500——
2023-08-11$1.23$2.473,400——
2023-08-10$1.24$2.497,200——
2023-08-09$1.22$2.4511,100——
2023-08-08$1.23$2.472,500——
2023-08-07$1.25$2.5128,700——
2023-08-04$1.25$2.5112,900——
2023-08-03$1.24$2.4913,200——
2023-08-02$1.22$2.457,100——
2023-08-01$1.24$2.499,100——
2023-07-31$1.21$2.4311,500——
2023-07-28$1.24$2.4914,700——
2023-07-27$1.20$2.417,600——
2023-07-26$1.20$2.412,300——
2023-07-25$1.20$2.416,600——
2023-07-24$1.22$2.458,000——
2023-07-21$1.20$2.412,400——
2023-07-20$1.20$2.412,200——
2023-07-19$1.23$2.477,400——
2023-07-18$1.20$2.4117,200——
2023-07-17$1.20$2.415,700——
2023-07-14$1.19$2.394,600——
2023-07-13$1.21$2.433,200——
2023-07-12$1.21$2.433,300——
2023-07-11$1.20$2.417,400——
2023-07-10$1.19$2.3911,600——
2023-07-07$1.21$2.433,400——
2023-07-06$1.19$2.392,100——
2023-07-05$1.20$2.418,800——
2023-07-03$1.23$2.472,300——
2023-06-30$1.21$2.435,700——
2023-06-29$1.21$2.434,600——
2023-06-28$1.22$2.4512,300——
2023-06-27$1.23$2.473,700——
2023-06-26$1.22$2.4511,300——
2023-06-23$1.19$2.3932,600——
2023-06-22$1.21$2.4332,700——
2023-06-21$1.23$2.4735,800——
2023-06-20$1.26$2.5354,900——
2023-06-16$1.28$2.574,400——
2023-06-15$1.28$2.5730,700——
2023-06-14$1.31$2.6317,200——
2023-06-13$1.30$2.617,900——
2023-06-12$1.30$2.612,500——
2023-06-09$1.30$2.6110,800——
2023-06-08$1.34$2.6911,800——
2023-06-07$1.37$2.752,900——
2023-06-06$1.35$2.7145,500——
2023-06-05$1.44$2.8933,900——
2023-06-02$1.42$2.8511,800——
2023-06-01$1.39$2.794,100——
2023-05-31$1.38$2.7711,600——
2023-05-30$1.39$2.7917,300——
2023-05-26$1.37$2.7526,600——
2023-05-25$1.39$2.7913,100——
2023-05-24$1.39$2.795,400——
2023-05-23$1.40$2.818,200——
2023-05-22$1.42$2.8515,100——
2023-05-19$1.47$2.9515,700——
2023-05-18$1.49$2.9932,200——
2023-05-17$1.50$3.0123,700——
2023-05-16$1.50$3.0125,500——
2023-05-15$1.52$3.055,400——
2023-05-12$1.50$3.0110,200——
2023-05-11$1.52$3.059,800——
2023-05-10$1.51$3.0315,700——
2023-05-09$1.54$3.093,000——
2023-05-08$1.49$2.9922,200——
2023-05-05$1.47$2.9511,900——
2023-05-04$1.46$2.933,700——
2023-05-03$1.47$2.959,300——
2023-05-02$1.45$2.917,000——
2023-05-01$1.46$2.9310,700——
2023-04-28$1.47$2.953,600——
2023-04-27$1.47$2.959,700——
2023-04-26$1.47$2.957,500——
2023-04-25$1.44$2.8922,300——
2023-04-24$1.49$2.9914,000——
2023-04-21$1.49$2.9911,600——
2023-04-20$1.47$2.95108,800——
2023-04-19$1.37$2.759,300——
2023-04-18$1.35$2.7126,900——
2023-04-17$1.38$2.7711,800——
2023-04-14$1.39$2.798,000——
2023-04-13$1.39$2.7926,300——
2023-04-12$1.39$2.794,500——
2023-04-11$1.40$2.811,400——
2023-04-10$1.40$2.819,900——
2023-04-06$1.38$2.7725,200——
2023-04-05$1.38$2.7742,400——
2023-04-04$1.40$2.8136,100——
2023-04-03$1.36$2.7315,300——
2023-03-31$1.37$2.7513,200——
2023-03-30$1.38$2.771,600——
2023-03-29$1.39$2.7917,600——
2023-03-28$1.38$2.778,700——
2023-03-27$1.38$2.7736,500——
2023-03-24$1.37$2.755,300——
2023-03-23$1.34$2.6910,900——
2023-03-22$1.33$2.672,100——
2023-03-21$1.33$2.6712,200——
2023-03-20$1.33$2.6712,900——
2023-03-17$1.31$2.6310,600——
2023-03-16$1.35$2.717,100——
2023-03-15$1.33$2.6710,400——
2023-03-14$1.36$2.7351,900——
2023-03-13$1.37$2.7514,000——
2023-03-10$1.35$2.715,200——
2023-03-09$1.38$2.7726,700——
2023-03-08$1.37$2.758,000——
2023-03-07$1.38$2.773,500——
2023-03-06$1.38$2.773,900——
2023-03-03$1.40$2.816,400——
2023-03-02$1.39$2.795,300——
2023-03-01$1.43$2.8718,600——
2023-02-28$1.37$2.754,200——
2023-02-27$1.36$2.738,700——
2023-02-24$1.35$2.715,600——
2023-02-23$1.36$2.7321,900——
2023-02-22$1.37$2.756,000——
2023-02-21$1.35$2.713,800——
2023-02-17$1.35$2.713,900——
2023-02-16$1.35$2.7115,300——
2023-02-15$1.32$2.6540,100——
2023-02-14$1.34$2.696,100——
2023-02-13$1.34$2.6910,300——
2023-02-10$1.35$2.712,900——
2023-02-09$1.35$2.715,000——
2023-02-08$1.33$2.6738,700——
2023-02-07$1.34$2.6913,800——
2023-02-06$1.38$2.7744,500——
2023-02-03$1.35$2.7110,600——
2023-02-02$1.37$2.758,400——
2023-02-01$1.37$2.757,700——
2023-01-31$1.37$2.7516,400——
2023-01-30$1.37$2.7540,800——
2023-01-27$1.35$2.7116,900——
2023-01-26$1.34$2.6920,100——
2023-01-25$1.36$2.7327,600——
2023-01-24$1.34$2.695,400——
2023-01-23$1.37$2.756,600——
2023-01-20$1.36$2.736,100——
2023-01-19$1.37$2.7514,800——
2023-01-18$1.40$2.815,200——
2023-01-17$1.39$2.798,400——
2023-01-13$1.38$2.7718,000——
2023-01-12$1.36$2.7313,700——
2023-01-11$1.34$2.6929,300——
2023-01-10$1.30$2.6127,300——
2023-01-09$1.33$2.6732,300——
2023-01-06$1.34$2.697,400——
2023-01-05$1.31$2.6314,100——
2023-01-04$1.32$2.6524,000——
2023-01-03$1.34$2.6926,700——