Senstar Technologies Ltd. (SNT) NASDAQ
3.01
-0.02(-0.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SNT Historical Return
If you invested $1000 in Senstar Technologies Ltd. (SNT) 10 years ago, it would be worth $1,123.13 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,030.82, while $1000 invested 1 year ago would be worth $946.54. This corresponds to total returns of 12.31%, 3.08%, -5.35%, respectively, with annualized returns of 1.17%, 0.61%, -5.35%.
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 |
|---|---|---|---|---|---|---|
| April 22, 2026 | 3.05 | 3.01 | 3.01 | 3.07 | 2.98 | 3,901 |
| April 21, 2026 | 3.03 | 3.03 | 3.03 | 3.04 | 2.97 | 10,685 |
| April 20, 2026 | 2.95 | 3.01 | 3.01 | 3.01 | 2.95 | 6,572 |
| April 17, 2026 | 3 | 2.93 | 2.93 | 3 | 2.89 | 20,350 |
| April 16, 2026 | 2.98 | 2.97 | 2.97 | 3.05 | 2.94 | 361,491 |
| April 15, 2026 | 2.94 | 2.94 | 2.94 | 3.09 | 2.77 | 34,104 |
| April 14, 2026 | 3.01 | 2.94 | 2.94 | 3.1 | 2.94 | 21,055 |
| April 13, 2026 | 2.99 | 2.96 | 2.96 | 3.04 | 2.95 | 11,479 |
| April 10, 2026 | 3.03 | 3.04 | 3.04 | 3.1 | 3.03 | 10,281 |
| April 09, 2026 | 2.98 | 3.04 | 3.04 | 3.1 | 2.97 | 5,204 |
| April 08, 2026 | 2.93 | 3.05 | 3.05 | 3.23 | 2.93 | 29,005 |
| April 07, 2026 | 2.93 | 2.96 | 2.96 | 3.11 | 2.91 | 17,681 |
| April 06, 2026 | 3 | 2.91 | 2.91 | 3.02 | 2.91 | 78,365 |
| April 02, 2026 | 3.04 | 2.95 | 2.95 | 3.05 | 2.95 | 11,032 |
| April 01, 2026 | 2.97 | 2.94 | 2.94 | 3.09 | 2.94 | 44,378 |
| March 31, 2026 | 3 | 3.03 | 3.03 | 3.05 | 2.9 | 19,138 |
| March 30, 2026 | 2.83 | 2.96 | 2.96 | 3 | 2.82 | 49,705 |
| March 27, 2026 | 2.91 | 2.81 | 2.81 | 3 | 2.81 | 53,875 |
| March 26, 2026 | 2.98 | 2.91 | 2.91 | 2.98 | 2.83 | 11,707 |
| March 25, 2026 | 3.02 | 2.98 | 2.98 | 3.16 | 2.96 | 14,099 |
| March 24, 2026 | 2.95 | 2.97 | 2.97 | 3.08 | 2.84 | 8,493 |
| March 23, 2026 | 2.95 | 2.95 | 2.95 | 3.03 | 2.82 | 27,434 |
| March 20, 2026 | 3.03 | 2.97 | 2.97 | 3.08 | 2.97 | 3,054 |
| March 19, 2026 | 3.04 | 3.02 | 3.02 | 3.06 | 3 | 10,479 |
| March 18, 2026 | 3.04 | 3.04 | 3.04 | 3.12 | 3.03 | 9,462 |
| March 17, 2026 | 3.06 | 3.04 | 3.04 | 3.3 | 3.04 | 9,119 |
| March 16, 2026 | 3.05 | 3.06 | 3.06 | 3.2 | 3.05 | 11,639 |
| March 13, 2026 | 3.04 | 3.09 | 3.09 | 3.19 | 3.04 | 8,118 |
| March 12, 2026 | 3.08 | 3.06 | 3.06 | 3.15 | 3.04 | 18,958 |
| March 11, 2026 | 3.15 | 3.09 | 3.09 | 3.15 | 3.06 | 14,817 |
| March 10, 2026 | 3.09 | 3.13 | 3.13 | 3.34 | 3.03 | 8,188 |
| March 09, 2026 | 3 | 3.02 | 3.02 | 3.09 | 2.97 | 13,376 |
| March 06, 2026 | 3.26 | 3.05 | 3.05 | 3.26 | 3.02 | 10,158 |
| March 05, 2026 | 3.14 | 3.11 | 3.11 | 3.36 | 3.06 | 43,500 |
| March 04, 2026 | 3.16 | 3.13 | 3.13 | 3.39 | 3.11 | 23,794 |
| March 03, 2026 | 3.41 | 3.2 | 3.2 | 3.41 | 3.2 | 16,987 |
| March 02, 2026 | 3.42 | 3.26 | 3.26 | 3.55 | 3.22 | 18,717 |
| February 27, 2026 | 3.44 | 3.46 | 3.46 | 3.49 | 3.33 | 51,100 |
| February 26, 2026 | 3.3 | 3.44 | 3.44 | 3.5 | 3.3 | 72,700 |
| February 25, 2026 | 3.3 | 3.39 | 3.39 | 3.52 | 3.28 | 655,930 |
| February 24, 2026 | 3.5 | 3.35 | 3.35 | 3.69 | 3.35 | 52,610 |
| February 23, 2026 | 3.7 | 3.57 | 3.57 | 3.8 | 3.57 | 25,607 |
| February 20, 2026 | 3.81 | 3.75 | 3.75 | 3.94 | 3.75 | 6,759 |
| February 19, 2026 | 3.98 | 3.85 | 3.85 | 4.02 | 3.85 | 31,711 |
| February 18, 2026 | 3.93 | 4 | 4 | 4.04 | 3.93 | 19,789 |
| February 17, 2026 | 3.91 | 3.83 | 3.83 | 4 | 3.78 | 32,513 |
| February 13, 2026 | 4.15 | 3.9 | 3.9 | 4.15 | 3.9 | 20,200 |
| February 12, 2026 | 4.17 | 4 | 4 | 4.44 | 3.99 | 15,942 |
| February 11, 2026 | 3.86 | 4.19 | 4.19 | 4.43 | 3.83 | 99,637 |
| February 10, 2026 | 3.87 | 3.73 | 3.73 | 4.04 | 3.73 | 8,203 |
| February 09, 2026 | 3.82 | 3.89 | 3.89 | 3.94 | 3.81 | 28,600 |
| February 06, 2026 | 3.73 | 3.8 | 3.8 | 3.87 | 3.73 | 24,149 |
| February 05, 2026 | 3.85 | 3.73 | 3.73 | 3.86 | 3.7 | 29,126 |
| February 04, 2026 | 4.01 | 3.83 | 3.83 | 4.01 | 3.71 | 15,400 |
| February 03, 2026 | 3.93 | 3.87 | 3.87 | 4 | 3.65 | 13,300 |
| February 02, 2026 | 4.19 | 3.92 | 3.92 | 4.24 | 3.89 | 36,400 |
| January 30, 2026 | 4.13 | 4.08 | 4.08 | 4.26 | 4.08 | 43,700 |
| January 29, 2026 | 4.32 | 4.13 | 4.13 | 4.47 | 4.12 | 110,849 |
| January 28, 2026 | 4.4 | 4.33 | 4.33 | 4.56 | 4.06 | 21,000 |
| January 27, 2026 | 4.35 | 4.4 | 4.4 | 4.55 | 4.3 | 23,325 |
