Senstar Technologies Ltd. (SNT) NASDAQ

Currency In USD

SNT Historical Return

If you invested $1000 in Senstar Technologies Ltd. (SNT) 10 years ago, it would be worth $540.16 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $332.1, while $1000 invested 1 year ago would be worth $253.77. This corresponds to total returns of -45.98%, -66.79%, -74.62%, respectively, with annualized returns of -5.97%, -19.78%, -74.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SNT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	1.48	1.45	1.45	1.48	1.44	7,115
October 20, 2026	1.41	1.44	1.44	1.47	1.41	1,565
October 19, 2026	1.45	1.42	1.42	1.46	1.42	8,403
October 16, 2026	1.49	1.42	1.42	1.49	1.41	19,225
October 15, 2026	1.4	1.4	1.4	1.59	1.4	14,097
October 14, 2026	1.45	1.4	1.4	1.55	1.4	40,714
October 13, 2026	1.45	1.43	1.43	1.45	1.42	16,497
October 12, 2026	1.53	1.45	1.45	1.53	1.45	40,103
October 09, 2026	1.53	1.52	1.52	1.53	1.5	15,533
October 08, 2026	1.55	1.55	1.55	1.56	1.55	3,393
October 07, 2026	1.52	1.55	1.55	1.57	1.52	1,570
October 06, 2026	1.49	1.54	1.54	1.65	1.49	10,223
October 05, 2026	1.51	1.55	1.55	1.67	1.51	24,261
October 02, 2026	1.54	1.54	1.54	1.58	1.49	5,748
October 01, 2026	1.62	1.54	1.54	1.66	1.54	14,127
September 30, 2026	1.62	1.62	1.62	1.65	1.6	4,076
September 29, 2026	1.63	1.6	1.6	1.63	1.59	5,206
September 28, 2026	1.61	1.64	1.64	1.64	1.59	6,028
September 25, 2026	1.6	1.61	1.61	1.62	1.55	16,255
September 24, 2026	1.52	1.6	1.6	1.62	1.52	7,825
September 23, 2026	1.48	1.54	1.54	1.63	1.45	54,671
September 22, 2026	1.6	1.49	1.49	1.6	1.43	45,062
September 21, 2026	1.59	1.54	1.54	1.62	1.54	12,991
September 18, 2026	1.55	1.63	1.63	1.63	1.55	1,224
September 17, 2026	1.55	1.6	1.6	1.6	1.54	8,417
September 16, 2026	1.59	1.56	1.56	1.63	1.56	7,061
September 15, 2026	1.63	1.56	1.56	1.66	1.55	14,423
September 11, 2026	1.65	1.65	1.65	1.67	1.65	5,494
September 10, 2026	1.68	1.66	1.66	1.68	1.65	1,342
September 09, 2026	1.64	1.62	1.62	1.67	1.61	5,603
September 08, 2026	1.67	1.68	1.68	1.74	1.64	4,031
September 04, 2026	1.66	1.66	1.66	1.66	1.65	1,055
September 03, 2026	1.77	1.72	1.72	1.77	1.64	4,020
September 02, 2026	1.73	1.7	1.7	1.73	1.66	4,431
September 01, 2026	1.77	1.67	1.67	1.77	1.67	1,446
August 31, 2026	1.64	1.76	1.76	1.76	1.64	14,372
August 28, 2026	1.65	1.64	1.64	1.66	1.63	4,035
August 27, 2026	1.73	1.71	1.71	1.74	1.59	26,627
August 26, 2026	1.74	1.73	1.73	1.76	1.72	6,443
August 25, 2026	1.74	1.74	1.74	1.74	1.72	15,486
August 24, 2026	1.77	1.8	1.8	1.8	1.73	8,986
August 21, 2026	1.71	1.75	1.75	1.8	1.71	25,147
August 20, 2026	1.71	1.71	1.71	1.71	1.71	547
August 19, 2026	1.72	1.78	1.78	1.78	1.72	3,512
August 18, 2026	1.74	1.75	1.75	1.75	1.69	8,519
August 17, 2026	1.82	1.74	1.74	1.82	1.72	10,218
August 14, 2026	1.82	1.84	1.84	1.85	1.82	5,879
August 13, 2026	1.85	1.84	1.84	2.01	1.8	13,191
August 12, 2026	1.87	1.86	1.86	1.9	1.83	2,544
August 11, 2026	1.92	1.92	1.92	1.92	1.92	7,932
August 10, 2026	1.86	1.81	1.81	1.86	1.74	5,173
August 07, 2026	1.86	1.85	1.85	1.86	1.72	8,740
August 06, 2026	1.9	1.86	1.86	1.9	1.83	4,849
August 05, 2026	2.06	1.98	1.98	2.06	1.92	10,980
August 04, 2026	1.87	2.06	2.06	2.06	1.74	27,472
August 03, 2026	1.7	1.87	1.87	1.98	1.7	28,184
July 31, 2026	1.73	1.63	1.63	1.74	1.63	3,710
July 30, 2026	1.64	1.74	1.74	1.76	1.64	9,418
July 29, 2026	1.66	1.68	1.68	1.7	1.62	15,280
July 28, 2026	1.74	1.74	1.74	1.77	1.62	16,488