Advertisement
U.S. Markets open in 2 hrs 46 mins
S&P Futures
5,894.50 -25.50 (-0.43%) Dow Futures
43,283.00 -257.00 (-0.59%) Nasdaq Futures
20,564.00 -69.50 (-0.34%) Russell 2000 Futures
2,292.90 -24.80 (-1.07%) Crude Oil
68.59 -0.57 (-0.82%) Gold
2,636.80 +22.20 (+0.85%)
Senstar Technologies Corporation (SNT)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 2.7000 | 3.1500 | 2.7000 | 2.7000 | 2.7000 | 308,200 |
| Nov 15, 2024 | 2.3500 | 2.6400 | 2.2600 | 2.6300 | 2.6300 | 192,200 |
| Nov 14, 2024 | 2.2400 | 2.4800 | 2.2400 | 2.3900 | 2.3900 | 155,500 |
| Nov 13, 2024 | 2.4800 | 2.5000 | 2.3000 | 2.3400 | 2.3400 | 210,600 |
| Nov 12, 2024 | 1.7000 | 2.3400 | 1.7000 | 2.2400 | 2.2400 | 703,100 |
| Nov 11, 2024 | 1.5600 | 1.7400 | 1.5600 | 1.7400 | 1.7400 | 149,900 |
| Nov 08, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 18,700 |
| Nov 07, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 6,700 |
| Nov 06, 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5700 | 1.5700 | 19,100 |
| Nov 05, 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 24,900 |
| Nov 04, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 75,700 |
| Nov 01, 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 56,300 |
| Oct 31, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 5,300 |
| Oct 30, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 6,300 |
| Oct 29, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 13,900 |
| Oct 28, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 8,400 |
| Oct 25, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 7,000 |
| Oct 24, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 1,700 |
| Oct 23, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 3,400 |
| Oct 22, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 16,300 |
| Oct 21, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 1,400 |
| Oct 18, 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 12,100 |
| Oct 17, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 13,700 |
| Oct 16, 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 11,400 |
| Oct 15, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 10,900 |
| Oct 14, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 2,600 |
| Oct 11, 2024 | 1.4900 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 9,700 |
| Oct 10, 2024 | 1.5300 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 24,100 |
| Oct 09, 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 10,700 |
| Oct 08, 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 11,100 |
| Oct 07, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 13,700 |
| Oct 04, 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 18,100 |
| Oct 03, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 9,000 |
| Oct 02, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 17,000 |
| Oct 01, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 13,600 |
| Sep 30, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 6,400 |
| Sep 27, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 7,600 |
| Sep 26, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 1,200 |
| Sep 25, 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 2,300 |
| Sep 24, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 22,800 |
| Sep 23, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 3,200 |
| Sep 20, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 7,000 |
| Sep 19, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 2,800 |
| Sep 18, 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 11,700 |
| Sep 17, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 7,300 |
| Sep 16, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 4,100 |
| Sep 13, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 1,000 |
| Sep 12, 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 5,500 |
| Sep 11, 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 1,600 |
| Sep 10, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 400 |
| Sep 09, 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 9,900 |
| Sep 06, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 1,100 |
| Sep 05, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 900 |
| Sep 04, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 2,300 |
| Sep 03, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 5,100 |
| Aug 30, 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 4,800 |
| Aug 29, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 11,400 |
| Aug 28, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 6,500 |
| Aug 27, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 32,400 |
| Aug 26, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 60,700 |
| Aug 23, 2024 | 1.6300 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 23,000 |
| Aug 22, 2024 | 1.7200 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 64,200 |
| Aug 21, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 20,600 |
| Aug 20, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 2,700 |
| Aug 19, 2024 | 1.7100 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 20,900 |
| Aug 16, 2024 | 1.7200 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 193,300 |
| Aug 15, 2024 | 1.6400 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 6,200 |
| Aug 14, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 11,500 |
| Aug 13, 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 3,700 |
| Aug 12, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 6,500 |
| Aug 09, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 10,200 |
| Aug 08, 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 13,700 |
| Aug 07, 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 3,800 |
| Aug 06, 2024 | 1.6000 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 10,100 |
| Aug 05, 2024 | 1.6000 | 1.6600 | 1.5100 | 1.6600 | 1.6600 | 12,800 |
| Aug 02, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 5,300 |
| Aug 01, 2024 | 1.6800 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 6,100 |
| Jul 31, 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 2,100 |
| Jul 30, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 16,200 |
| Jul 29, 2024 | 1.5900 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 23,400 |
| Jul 26, 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 1,700 |
| Jul 25, 2024 | 1.6200 | 1.6600 | 1.5000 | 1.6400 | 1.6400 | 27,700 |
| Jul 24, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 46,300 |
| Jul 23, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 6,800 |
| Jul 22, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 11,600 |
| Jul 19, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 2,300 |
| Jul 18, 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 7,200 |
| Jul 17, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 6,800 |
| Jul 16, 2024 | 1.6200 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 20,300 |
| Jul 15, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 24,200 |
| Jul 12, 2024 | 1.6800 | 1.7300 | 1.6400 | 1.6800 | 1.6800 | 4,400 |
| Jul 11, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 2,900 |
| Jul 10, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 24,400 |
| Jul 09, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 3,800 |
| Jul 08, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 6,200 |
| Jul 05, 2024 | 1.8200 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 3,300 |
| Jul 03, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 5,200 |
| Jul 02, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8300 | 1.8300 | 9,500 |
| Jul 01, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 23,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.