SNT
SENSTAR TECH (SNT)
NASDAQ
$1.96-$0.07 (-3.69%)
Price as of Nov 13, 2026 12:52 PM EST
  • $47.4M
    Market Cap
  • -54.79%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +40.00%
    Low Price$1.30
    High Price$2.45
  • 3 Months
    +9.43%
    Low Price$1.30
    High Price$2.45
  • 1 Year
    -54.79%
    Low Price$1.30
    High Price$4.83
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.13
2.20
2.01
2.03
-4.47%
48,804
11/11/2026
2.37
2.37
2.07
2.13
-7.61%
124,285
11/10/2026
2.47
2.61
2.23
2.30
-6.12%
167,867
11/09/2026
1.87
2.47
1.86
2.45
+28.95%
528,220
11/06/2026
1.60
2.16
1.52
1.90
+46.15%
6,229,623
11/06/2026
$0.07 Earnings
11/05/2026
1.42
1.42
1.28
1.30
-10.03%
108,554
11/04/2026
1.44
1.50
1.42
1.45
-1.70%
48,296
11/03/2026
1.59
1.59
1.41
1.47
-5.77%
70,493
11/02/2026
1.55
1.60
1.53
1.56
0.00%
16,418
10/30/2026
1.64
1.64
1.56
1.56
-5.45%
3,025
10/29/2026
1.58
1.65
1.58
1.65
+2.48%
11,450
10/28/2026
1.60
1.65
1.58
1.61
+3.21%
17,508
10/27/2026
1.53
1.56
1.50
1.56
+4.70%
3,853
10/26/2026
1.39
1.55
1.39
1.49
+7.19%
23,769
10/23/2026
1.37
1.44
1.36
1.39
+3.73%
19,027
10/22/2026
1.35
1.37
1.31
1.34
-7.59%
49,003
10/21/2026
1.48
1.48
1.44
1.45
+0.69%
7,022
10/20/2026
1.41
1.44
1.41
1.44
+1.41%
1,697
10/19/2026
1.45
1.46
1.42
1.42
0.00%
8,542
10/16/2026
1.49
1.49
1.41
1.42
+1.43%
19,225
10/15/2026
1.40
1.59
1.40
1.40
0.00%
14,097
10/14/2026
1.45
1.55
1.40
1.40
-2.10%
40,727
10/13/2026
1.45
1.45
1.42
1.43
-1.38%
16,498
10/12/2026
1.53
1.53
1.45
1.45
-4.61%
40,104
10/09/2026
1.53
1.53
1.50
1.52
-1.94%
15,569
10/08/2026
1.55
1.56
1.55
1.55
0.00%
3,305
10/07/2026
1.52
1.55
1.52
1.55
+0.65%
1,593
10/06/2026
1.49
1.65
1.49
1.54
-0.65%
10,224
10/05/2026
1.51
1.67
1.51
1.55
+0.65%
24,195
10/02/2026
1.54
1.58
1.49
1.54
0.00%
5,749
10/01/2026
1.62
1.66
1.54
1.54
-4.94%
14,138
09/30/2026
1.62
1.65
1.60
1.62
+1.25%
4,277
09/29/2026
1.63
1.63
1.59
1.60
-2.44%
5,206
09/28/2026
1.61
1.65
1.59
1.64
+1.86%
6,028
09/25/2026
1.60
1.62
1.55
1.61
+0.63%
16,326
09/24/2026
1.52
1.62
1.52
1.60
+4.07%
7,826
09/23/2026
1.48
1.63
1.45
1.54
+3.19%
54,749
09/22/2026
1.61
1.61
1.43
1.49
-8.59%
45,235
09/21/2026
1.59
1.63
1.55
1.63
0.00%
12,999
09/18/2026
1.55
1.63
1.55
1.63
+2.19%
1,225
09/17/2026
1.55
1.60
1.54
1.60
+2.24%
8,282
09/16/2026
1.59
1.63
1.56
1.56
0.00%
7,061
09/15/2026
1.63
1.66
1.55
1.56
-6.02%
14,424
09/14/2026
1.65
1.66
1.65
1.66
+0.61%
21,736
09/11/2026
1.65
1.67
1.65
1.65
-0.60%
5,525
09/10/2026
1.65
1.66
1.65
1.66
+2.47%
1,351
09/09/2026
1.64
1.67
1.61
1.62
-3.57%
5,603
09/08/2026
1.67
1.74
1.64
1.68
+1.20%
3,996
09/04/2026
1.66
1.66
1.65
1.66
-3.49%
1,055
09/03/2026
1.77
1.77
1.64
1.72
+1.18%
4,054
09/02/2026
1.73
1.73
1.66
1.70
+1.94%
4,432
09/01/2026
1.77
1.77
1.67
1.67
-5.24%
1,447
08/31/2026
1.64
1.76
1.64
1.76
+7.32%
14,418
08/28/2026
1.65
1.66
1.63
1.64
-4.09%
4,036
08/27/2026
1.73
1.74
1.59
1.71
-1.16%
26,750
08/26/2026
1.74
1.76
1.72
1.73
-0.57%
6,445
08/25/2026
1.80
1.80
1.72
1.74
-3.33%
16,115
08/25/2026
$0.02 Earnings
08/24/2026
1.77
1.80
1.73
1.80
+2.86%
9,775
08/21/2026
1.71
1.80
1.71
1.75
+2.34%
25,147
08/20/2026
1.71
1.71
1.71
1.71
-3.93%
549
08/19/2026
1.72
1.78
1.72
1.78
+2.01%
3,738
08/18/2026
1.69
1.75
1.69
1.75
+0.29%
7,923
08/17/2026
1.82
1.82
1.72
1.74
-5.43%
10,140
08/14/2026
1.82
1.85
1.82
1.84
0.00%
5,879
08/13/2026
1.85
2.01
1.80
1.84
-0.81%
13,147
08/12/2026
1.87
1.90
1.76
1.86
-3.39%
2,636
08/11/2026
1.86
1.92
1.86
1.92
+6.08%
8,041
08/10/2026
1.86
1.86
1.74
1.81
-2.16%
5,174
08/07/2026
1.86
1.86
1.72
1.85
-0.77%
8,857
08/06/2026
1.90
1.90
1.83
1.86
-5.84%
4,849
08/05/2026
2.06
2.06
1.92
1.98
-3.88%
10,981
08/04/2026
1.87
2.06
1.74
2.06
+10.16%
27,477
08/03/2026
1.70
1.98
1.70
1.87
+14.72%
28,258
07/31/2026
1.73
1.74
1.63
1.63
-6.32%
3,711
07/30/2026
1.64
1.76
1.64
1.74
+3.57%
9,467
07/29/2026
1.66
1.70
1.62
1.68
-3.45%
15,262
07/28/2026
1.74
1.77
1.62
1.74
-1.69%
15,924
07/27/2026
1.64
1.79
1.64
1.77
+0.57%
8,509
07/24/2026
1.89
1.89
1.76
1.76
-1.12%
8,950
07/23/2026
1.70
1.84
1.62
1.78
+3.49%
35,142
07/22/2026
1.64
1.74
1.60
1.72
+1.18%
24,723
07/21/2026
1.67
1.75
1.67
1.70
+3.66%
7,789
07/20/2026
1.72
1.86
1.64
1.64
-5.20%
7,180
07/17/2026
1.75
1.75
1.73
1.73
-0.57%
2,718
07/16/2026
1.84
1.85
1.72
1.74
-5.95%
17,174
07/15/2026
1.80
1.89
1.77
1.85
+3.35%
16,854
07/14/2026
1.87
1.91
1.78
1.79
-0.56%
10,136
07/13/2026
1.80
1.87
1.76
1.80
-0.55%
31,582
07/10/2026
1.86
1.89
1.74
1.81
0.00%
28,105
07/09/2026
1.81
2.00
1.75
1.81
-2.16%
45,528
07/08/2026
1.82
1.91
1.76
1.85
-1.60%
32,301
07/07/2026
1.89
1.93
1.86
1.88
-2.59%
10,355
07/06/2026
1.91
1.96
1.71
1.93
+1.58%
18,970
07/02/2026
1.97
1.97
1.89
1.90
-3.55%
60,322
07/01/2026
1.99
2.09
1.92
1.97
+2.07%
5,538
06/30/2026
1.94
2.02
1.89
1.93
+0.52%
27,810
06/29/2026
1.99
2.03
1.92
1.92
-2.04%
19,798
06/26/2026
1.95
2.08
1.95
1.96
-2.00%
13,575