Senstar Technologies Ltd. (SNT) NASDAQ

4.31

-0.1(-2.27%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.344.414.414.494.2617,489
September 04, 20254.354.274.274.434.2535,423
September 03, 20254.444.434.434.524.3316,100
September 02, 20254.414.494.494.514.3521,500
August 29, 20254.624.54.54.624.4533,000
August 28, 20254.554.594.594.634.4316,942
August 27, 20254.414.54.54.614.3763,300
August 26, 20254.854.464.464.954.38307,037
August 25, 20254.294.644.644.654.29174,000
August 22, 20254.354.364.364.44.2328,800
August 21, 20254.274.354.354.44.2427,400
August 20, 20254.354.264.264.394.141,846
August 19, 20254.44.324.324.44.2647,826
August 18, 20254.34.394.394.434.2331,451
August 15, 20254.214.294.294.364.216,974
August 14, 20254.324.254.254.374.2510,500
August 13, 20254.144.314.314.44.156,531
August 12, 20254.054.094.094.24.0141,321
August 11, 20254.064.014.014.153.9144,200
August 08, 20254.214.084.084.254.0520,700
August 07, 20254.174.254.254.394.144,765
August 06, 20254.334.144.144.384.0279,325
August 05, 20254.444.274.274.444.2515,500
August 04, 20254.454.444.444.494.3134,336
August 01, 20254.254.274.274.354.1455,538
July 31, 20254.534.384.384.624.2579,771
July 30, 20254.534.544.544.644.2226,838
July 29, 20254.474.534.534.64.3550,000
July 28, 20254.434.474.474.544.2828,900
July 25, 20254.454.444.444.524.3512,903
July 24, 20254.414.444.444.474.2726,526
July 23, 20254.64.474.474.74.3438,443
July 22, 20254.334.554.554.64.2981,202
July 21, 20254.544.334.334.594.3151,507
July 18, 20254.414.544.544.744.23126,600
July 17, 20254.614.54.54.634.4591,900
July 16, 20254.674.534.534.734.5142,609
July 15, 20254.74.644.644.84.5742,900
July 14, 20254.634.74.74.794.5747,200
July 11, 20254.694.684.684.74.535,400
July 10, 20254.664.694.694.754.587,900
July 09, 20254.844.684.684.924.677,610
July 08, 20254.714.844.844.864.7161,500
July 07, 202554.744.745.044.775,432
July 03, 20254.835.045.045.044.7968,800
July 02, 20254.634.734.734.814.633,814
July 01, 20254.784.634.634.844.679,200
June 30, 20254.44.734.734.814.35102,300
June 27, 20254.64.44.44.644.3154,100
June 26, 20254.84.644.644.84.5651,273
June 25, 20254.834.734.734.944.56101,505
June 24, 20254.94.84.84.94.7143,500
June 23, 20254.864.84.84.984.7427,075
June 20, 20254.44.724.724.914.3581,610
June 18, 20254.044.114.114.123.9437,200
June 17, 20254.124.14.14.144.0314,500
June 16, 20254.024.124.124.15486,605
June 13, 20254.013.963.964.093.81120,656
June 12, 20253.823.943.944.053.7533,200
June 11, 20253.743.863.863.863.7217,600