Senstar Technologies Stock Price History
NASDAQ: SNTTelecommunicationsTelecommunications EquipmentUSD
1.52-0.03 (-1.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNT price history at a glance
The price history for Senstar Technologies (SNT) on this page begins on March 22, 1993, when the stock closed at $10.05; it most recently closed at $1.52 on October 5, 2026. The highest price in this record is $38.43, reached on April 5, 2004; the latest close is 96.0% below that peak. Across the 32 complete calendar years in the table, SNT finished higher in 13 and lower in 19. Its best year was 2001 (+308.4%) and its worst was 1994 (-65.2%).
Over roughly 34 years the share price changed -84.9%, a -5.5% compound annual price return (excluding dividends). In the last 12 months alone, SNT has lost 68.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $38.43
- Date of high
- Apr 5, 2004
- Low since 1993
- $1.08
- Date of low
- Apr 1, 2024
- 52-week high
- $5.34
- 52-week low
- $1.43
- Last close
- $1.52
SNT returns
1 week
-1.30%
1 month
-6.17%
3 months
-16.02%
6 months
-50.00%
Year to date
-68.53%
1 year
-68.20%
3 years
+23.58%
5 years
-60.82%
SNT price return, excluding dividends.
SNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.52 | -66.67% |
| 2025 | 4.56 | +23.24% |
| 2024 | 3.70 | +186.82% |
| 2023 | 1.29 | +2.38% |
| 2022 | 1.26 | -57.72% |
| 2021 | 2.98 | -23.20% |
| 2020 | 3.88 | 0.00% |
| 2019 | 3.88 | -16.74% |
| 2018 | 4.66 | -7.91% |
| 2017 | 5.06 | -0.20% |
| 2016 | 5.07 | +19.29% |
| 2015 | 4.25 | -26.72% |
| 2014 | 5.80 | +57.61% |
| 2013 | 3.68 | -11.54% |
| 2012 | 4.16 | +11.23% |
| 2011 | 3.74 | +20.26% |
| 2010 | 3.11 | -15.49% |
| 2009 | 3.68 | -37.73% |
| 2008 | 5.91 | -5.59% |
| 2007 | 6.26 | -30.06% |
| 2006 | 8.95 | +2.29% |
| 2005 | 8.75 | -27.57% |
| 2004 | 12.08 | +57.56% |
| 2003 | 7.67 | +44.20% |
| 2002 | 5.32 | -52.16% |
| 2001 | 11.11 | +308.41% |
| 2000 | 2.72 | -14.91% |
| 1999 | 3.20 | +46.15% |
| 1998 | 2.19 | -18.75% |
| 1997 | 2.69 | -61.91% |
| 1996 | 7.07 | +231.57% |
| 1995 | 2.13 | -16.87% |
| 1994 | 2.56 | -65.22% |
| 1993* | 7.37 | -26.60% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
SNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.53 | 1.53 | 1.50 | 1.52 | -1.94% | |
| 1.55 | 1.56 | 1.55 | 1.55 | 0.00% | |
| 1.52 | 1.55 | 1.52 | 1.55 | +0.65% | |
| 1.49 | 1.65 | 1.49 | 1.54 | -0.65% | |
| 1.51 | 1.67 | 1.51 | 1.55 | +0.65% | |
| 1.54 | 1.58 | 1.49 | 1.54 | 0.00% | |
| 1.62 | 1.66 | 1.54 | 1.54 | -4.94% | |
| 1.62 | 1.65 | 1.60 | 1.62 | +1.25% | |
| 1.63 | 1.63 | 1.59 | 1.60 | -2.44% | |
| 1.61 | 1.65 | 1.59 | 1.64 | +1.86% | |
| 1.60 | 1.62 | 1.55 | 1.61 | +0.63% | |
| 1.52 | 1.62 | 1.52 | 1.60 | +3.90% | |
| 1.48 | 1.63 | 1.45 | 1.54 | +3.36% | |
| 1.61 | 1.61 | 1.43 | 1.49 | -8.59% | |
| 1.59 | 1.63 | 1.55 | 1.63 | 0.00% | |
| 1.55 | 1.63 | 1.55 | 1.63 | +1.87% | |
| 1.55 | 1.60 | 1.54 | 1.60 | +2.56% | |
| 1.59 | 1.63 | 1.56 | 1.56 | 0.00% | |
| 1.63 | 1.66 | 1.55 | 1.56 | -6.02% | |
| 1.65 | 1.66 | 1.65 | 1.66 | +0.61% | |
| 1.65 | 1.67 | 1.65 | 1.65 | -0.60% | |
| 1.65 | 1.66 | 1.65 | 1.66 | +2.47% | |
| 1.64 | 1.67 | 1.61 | 1.62 | -3.57% | |
| 1.67 | 1.74 | 1.64 | 1.68 | +1.20% | |
| 1.66 | 1.66 | 1.65 | 1.66 | -3.49% | |
| 1.77 | 1.77 | 1.64 | 1.72 | +1.18% | |
| 1.73 | 1.73 | 1.66 | 1.70 | +1.80% | |
| 1.77 | 1.77 | 1.67 | 1.67 | -5.11% | |
| 1.64 | 1.76 | 1.64 | 1.76 | +7.32% | |
| 1.65 | 1.66 | 1.63 | 1.64 | -4.09% | |
| 1.73 | 1.74 | 1.59 | 1.71 | -1.16% | |
| 1.74 | 1.76 | 1.72 | 1.73 | -0.57% | |
| 1.80 | 1.80 | 1.72 | 1.74 | -3.33% | |
| 1.77 | 1.80 | 1.73 | 1.80 | +2.86% | |
| 1.71 | 1.80 | 1.71 | 1.75 | +2.34% | |
| 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | |
| 1.72 | 1.78 | 1.72 | 1.78 | +1.71% | |
| 1.69 | 1.75 | 1.69 | 1.75 | +0.57% | |
| 1.82 | 1.82 | 1.72 | 1.74 | -5.43% | |
| 1.82 | 1.85 | 1.82 | 1.84 | 0.00% | |
| 1.85 | 2.01 | 1.80 | 1.84 | -1.08% | |
| 1.87 | 1.90 | 1.76 | 1.86 | -3.12% | |
| 1.86 | 1.92 | 1.86 | 1.92 | +6.08% | |
| 1.86 | 1.86 | 1.74 | 1.81 | -2.16% | |
| 1.86 | 1.86 | 1.72 | 1.85 | -0.54% | |
| 1.90 | 1.90 | 1.83 | 1.86 | -6.06% | |
| 2.06 | 2.06 | 1.92 | 1.98 | -3.88% | |
| 1.87 | 2.06 | 1.74 | 2.06 | +10.16% | |
| 1.70 | 1.98 | 1.70 | 1.87 | +14.72% | |
| 1.73 | 1.74 | 1.63 | 1.63 | -6.32% | |
| 1.64 | 1.76 | 1.64 | 1.74 | +3.57% | |
| 1.66 | 1.70 | 1.62 | 1.68 | -3.45% | |
| 1.74 | 1.77 | 1.62 | 1.74 | -1.69% | |
| 1.64 | 1.79 | 1.64 | 1.77 | +0.57% | |
| 1.89 | 1.89 | 1.76 | 1.76 | -1.12% | |
| 1.70 | 1.84 | 1.62 | 1.78 | +3.49% | |
| 1.64 | 1.74 | 1.60 | 1.72 | +1.18% | |
| 1.67 | 1.75 | 1.67 | 1.70 | +3.66% | |
| 1.72 | 1.86 | 1.64 | 1.64 | -5.20% | |
| 1.75 | 1.75 | 1.73 | 1.73 | -0.57% | |
| 1.84 | 1.85 | 1.72 | 1.74 | -5.95% | |
| 1.80 | 1.89 | 1.77 | 1.85 | +3.35% | |
| 1.87 | 1.91 | 1.78 | 1.79 | -0.56% | |
| 1.80 | 1.87 | 1.76 | 1.80 | -0.55% | |
| 1.86 | 1.89 | 1.74 | 1.81 | 0.00% | |
| 1.81 | 2.00 | 1.75 | 1.81 | -2.16% | |
| 1.82 | 1.91 | 1.76 | 1.85 | -1.60% | |
| 1.89 | 1.93 | 1.86 | 1.88 | -2.59% | |
| 1.91 | 1.96 | 1.71 | 1.93 | +1.58% | |
| 1.97 | 1.97 | 1.89 | 1.90 | -3.55% | |
| 1.99 | 2.09 | 1.92 | 1.97 | +2.07% | |
| 1.94 | 2.02 | 1.89 | 1.93 | +0.52% | |
| 1.99 | 2.03 | 1.92 | 1.92 | -2.04% | |
| 1.95 | 2.08 | 1.95 | 1.96 | -2.00% | |
| 2.02 | 2.05 | 1.91 | 2.00 | -1.96% | |
| 2.04 | 2.11 | 2.04 | 2.04 | 0.00% | |
| 2.01 | 2.08 | 2.00 | 2.04 | +0.49% | |
| 2.25 | 2.26 | 1.99 | 2.03 | -8.56% | |
| 2.36 | 2.55 | 2.21 | 2.22 | -3.48% | |
| 2.36 | 2.46 | 2.29 | 2.30 | -4.56% | |
| 2.41 | 2.45 | 2.30 | 2.41 | 0.00% | |
| 2.50 | 2.52 | 2.30 | 2.41 | -1.63% | |
| 2.45 | 2.50 | 2.39 | 2.45 | +0.82% | |
| 2.41 | 2.64 | 2.40 | 2.43 | -2.02% | |
| 2.44 | 2.50 | 2.44 | 2.48 | +0.40% | |
| 2.51 | 2.58 | 2.40 | 2.47 | -3.14% | |
| 2.47 | 2.65 | 2.45 | 2.55 | +2.82% | |
| 2.60 | 2.60 | 2.48 | 2.48 | -4.62% | |
| 2.68 | 2.68 | 2.59 | 2.60 | -4.76% | |
| 2.67 | 2.73 | 2.60 | 2.73 | +2.25% | |
| 2.75 | 2.75 | 2.66 | 2.67 | 0.00% | |
| 2.77 | 2.84 | 2.65 | 2.67 | -3.61% | |
| 2.65 | 2.81 | 2.65 | 2.77 | +5.32% | |
| 2.60 | 2.75 | 2.60 | 2.63 | +0.77% | |
| 2.70 | 2.70 | 2.51 | 2.61 | -4.40% | |
| 2.78 | 2.80 | 2.66 | 2.73 | -2.15% | |
| 2.70 | 2.84 | 2.70 | 2.79 | +3.33% | |
| 2.70 | 2.70 | 2.70 | 2.70 | +1.50% | |
| 2.62 | 2.72 | 2.62 | 2.66 | +0.76% | |
| 2.61 | 2.68 | 2.61 | 2.64 | -0.38% | |
| 2.67 | 2.70 | 2.60 | 2.65 | +1.92% | |
| 2.68 | 2.90 | 2.60 | 2.60 | -4.76% | |
| 2.80 | 2.82 | 2.63 | 2.73 | -1.44% | |
| 2.71 | 2.78 | 2.71 | 2.77 | +2.97% | |
| 2.63 | 2.71 | 2.54 | 2.69 | +2.28% | |
| 2.69 | 2.71 | 2.63 | 2.63 | -0.38% | |
| 2.67 | 2.83 | 2.64 | 2.64 | -2.22% | |
| 2.68 | 2.85 | 2.64 | 2.70 | -1.10% | |
| 2.71 | 2.79 | 2.64 | 2.73 | -0.36% | |
| 2.71 | 2.78 | 2.68 | 2.74 | -0.36% | |
| 2.75 | 2.91 | 2.64 | 2.75 | -0.36% | |
| 2.74 | 2.86 | 2.71 | 2.76 | +0.36% | |
| 2.71 | 2.75 | 2.71 | 2.75 | -1.08% | |
| 2.71 | 2.85 | 2.71 | 2.78 | -1.07% | |
| 2.81 | 2.92 | 2.73 | 2.81 | -2.43% | |
| 2.86 | 3.05 | 2.84 | 2.88 | -4.00% | |
| 3.00 | 3.02 | 2.90 | 3.00 | -1.64% | |
| 3.00 | 3.07 | 2.87 | 3.05 | +1.33% | |
| 3.05 | 3.07 | 2.98 | 3.01 | -0.66% | |
| 3.03 | 3.04 | 2.97 | 3.03 | +0.66% | |
| 2.95 | 3.01 | 2.95 | 3.01 | +2.73% | |
| 3.00 | 3.00 | 2.89 | 2.93 | -1.35% | |
| 2.98 | 3.05 | 2.94 | 2.97 | +1.02% | |
| 2.94 | 3.09 | 2.77 | 2.94 | 0.00% | |
| 3.01 | 3.10 | 2.94 | 2.94 | -0.68% | |
| 2.99 | 3.04 | 2.95 | 2.96 | -2.63% | |
| 3.03 | 3.10 | 3.03 | 3.04 | 0.00% | |
| 2.98 | 3.10 | 2.97 | 3.04 | -0.33% | |
| 2.93 | 3.23 | 2.93 | 3.05 | +3.04% | |
| 2.93 | 3.11 | 2.91 | 2.96 | +1.72% | |
| 3.00 | 3.02 | 2.91 | 2.91 | -1.36% | |
| 3.04 | 3.05 | 2.95 | 2.95 | +0.34% | |
| 2.97 | 3.09 | 2.94 | 2.94 | -2.97% | |
| 3.00 | 3.05 | 2.90 | 3.03 | +2.36% | |
| 2.83 | 3.00 | 2.82 | 2.96 | +5.34% | |
| 2.91 | 3.00 | 2.81 | 2.81 | -3.44% | |
| 2.97 | 2.98 | 2.83 | 2.91 | -2.35% | |
| 3.02 | 3.16 | 2.96 | 2.98 | +0.34% | |
| 2.95 | 3.08 | 2.84 | 2.97 | +0.68% | |
| 2.95 | 3.03 | 2.82 | 2.95 | -0.67% | |
| 3.03 | 3.08 | 2.97 | 2.97 | -1.66% | |
| 3.04 | 3.06 | 3.00 | 3.02 | -0.66% | |
| 3.04 | 3.12 | 3.03 | 3.04 | 0.00% | |
| 3.06 | 3.30 | 3.04 | 3.04 | -0.65% | |
| 3.05 | 3.20 | 3.05 | 3.06 | -0.97% | |
| 3.04 | 3.19 | 3.04 | 3.09 | +0.98% | |
| 3.08 | 3.15 | 3.04 | 3.06 | -0.97% | |
| 3.15 | 3.16 | 3.06 | 3.09 | -1.28% | |
| 3.09 | 3.34 | 3.03 | 3.13 | +3.64% | |
| 3.00 | 3.09 | 2.97 | 3.02 | -0.98% | |
| 3.26 | 3.26 | 3.02 | 3.05 | -1.93% | |
| 3.14 | 3.36 | 3.06 | 3.11 | -0.64% | |
| 3.16 | 3.39 | 3.11 | 3.13 | -2.19% | |
| 3.41 | 3.41 | 3.20 | 3.20 | -1.84% | |
| 3.42 | 3.55 | 3.22 | 3.26 | -5.78% | |
| 3.44 | 3.49 | 3.33 | 3.46 | +0.58% | |
| 3.30 | 3.50 | 3.30 | 3.44 | +1.47% | |
| 3.30 | 3.52 | 3.28 | 3.39 | +1.19% | |
| 3.50 | 3.69 | 3.35 | 3.35 | -6.16% | |
| 3.70 | 3.80 | 3.57 | 3.57 | -4.80% | |
| 3.81 | 3.94 | 3.75 | 3.75 | -2.60% | |
| 3.98 | 4.02 | 3.85 | 3.85 | -3.75% | |
| 3.93 | 4.04 | 3.93 | 4.00 | +4.44% | |
| 3.91 | 4.00 | 3.78 | 3.83 | -1.79% | |
| 4.15 | 4.15 | 3.90 | 3.90 | -2.50% | |
| 4.17 | 4.44 | 3.99 | 4.00 | -4.53% | |
| 3.86 | 4.43 | 3.83 | 4.19 | +12.33% | |
| 3.87 | 4.04 | 3.73 | 3.73 | -4.11% | |
| 3.82 | 3.94 | 3.81 | 3.89 | +2.37% | |
| 3.73 | 3.87 | 3.73 | 3.80 | +1.88% | |
| 3.85 | 3.86 | 3.70 | 3.73 | -2.61% | |
| 4.01 | 4.01 | 3.71 | 3.83 | -1.03% | |
| 3.93 | 4.00 | 3.65 | 3.87 | -1.28% | |
| 4.19 | 4.24 | 3.89 | 3.92 | -3.92% | |
| 4.13 | 4.26 | 4.08 | 4.08 | -1.21% | |
| 4.32 | 4.47 | 4.12 | 4.13 | -4.62% | |
| 4.40 | 4.56 | 4.06 | 4.33 | -1.59% | |
| 4.35 | 4.55 | 4.30 | 4.40 | +1.38% | |
| 4.31 | 4.56 | 4.31 | 4.34 | +1.17% | |
| 4.40 | 4.44 | 4.20 | 4.29 | -1.83% | |
| 4.32 | 4.46 | 4.25 | 4.37 | +2.82% | |
| 4.29 | 4.31 | 4.18 | 4.25 | +1.67% | |
| 4.21 | 4.28 | 4.18 | 4.18 | -2.56% | |
| 4.39 | 4.40 | 4.27 | 4.29 | -0.69% | |
| 4.43 | 4.46 | 4.25 | 4.32 | -1.37% | |
| 4.30 | 4.52 | 4.30 | 4.38 | +1.15% | |
| 4.39 | 4.44 | 4.33 | 4.33 | -1.37% | |
| 4.39 | 4.44 | 4.35 | 4.39 | +1.15% | |
| 4.37 | 4.45 | 4.33 | 4.34 | +1.40% | |
| 4.30 | 4.40 | 4.20 | 4.28 | +0.47% | |
| 4.10 | 4.49 | 4.10 | 4.26 | +4.67% | |
| 4.48 | 4.63 | 4.04 | 4.07 | -10.15% | |
| 4.57 | 4.63 | 4.38 | 4.53 | -0.66% | |
| 4.81 | 4.84 | 4.13 | 4.56 | -5.59% | |
| 4.72 | 4.95 | 4.67 | 4.83 | +2.33% | |
| 4.68 | 4.76 | 4.65 | 4.72 | +3.28% | |
| 4.50 | 4.72 | 4.43 | 4.57 | +2.70% | |
| 4.38 | 4.54 | 4.35 | 4.45 | +3.49% | |
| 4.19 | 4.40 | 4.19 | 4.30 | +3.37% | |
| 4.10 | 4.25 | 4.08 | 4.16 | +2.46% | |
| 4.00 | 4.29 | 3.64 | 4.06 | +4.64% | |
| 3.48 | 3.98 | 3.48 | 3.88 | +11.17% | |
| 3.30 | 3.50 | 3.29 | 3.49 | +7.06% | |
| 3.27 | 3.40 | 3.23 | 3.26 | +0.31% | |
| 3.15 | 3.43 | 3.14 | 3.25 | +2.20% | |
| 3.17 | 3.29 | 3.10 | 3.18 | 0.00% | |
| 3.30 | 3.37 | 3.17 | 3.18 | -3.05% | |
| 3.36 | 3.49 | 3.22 | 3.28 | -1.80% | |
| 3.28 | 3.60 | 3.27 | 3.34 | +1.52% | |
| 3.35 | 3.44 | 3.25 | 3.29 | -1.20% | |
| 2.94 | 3.36 | 2.89 | 3.33 | +16.84% | |
| 3.13 | 3.18 | 2.75 | 2.85 | -5.94% | |
| 3.29 | 3.39 | 3.02 | 3.03 | -7.90% | |
| 3.33 | 3.53 | 3.27 | 3.29 | -1.50% | |
| 3.41 | 3.69 | 3.20 | 3.34 | -2.34% | |
| 3.80 | 3.80 | 3.34 | 3.42 | -12.08% | |
| 3.75 | 3.93 | 3.75 | 3.89 | +8.66% | |
| 3.86 | 3.91 | 3.50 | 3.58 | -18.26% | |
| 4.50 | 4.51 | 4.27 | 4.38 | +0.92% | |
| 4.46 | 4.67 | 4.21 | 4.34 | -1.59% | |
| 4.30 | 4.63 | 4.30 | 4.41 | +2.56% | |
| 4.41 | 4.68 | 4.29 | 4.30 | -2.49% | |
| 4.55 | 4.65 | 4.41 | 4.41 | -1.78% | |
| 4.62 | 4.68 | 4.28 | 4.49 | -2.39% | |
| 4.68 | 4.70 | 4.49 | 4.60 | -1.71% | |
| 4.44 | 4.69 | 4.39 | 4.68 | +4.23% | |
| 4.88 | 4.88 | 4.36 | 4.49 | -5.47% | |
| 4.78 | 4.85 | 4.58 | 4.75 | +0.64% | |
| 4.51 | 4.79 | 4.51 | 4.72 | +2.61% | |
| 4.50 | 4.65 | 4.48 | 4.60 | +3.14% | |
| 4.34 | 4.68 | 4.27 | 4.46 | -1.11% | |
| 4.60 | 4.65 | 4.30 | 4.51 | -1.96% | |
| 4.77 | 4.90 | 4.60 | 4.60 | -4.56% | |
| 4.86 | 4.90 | 4.66 | 4.82 | -0.82% | |
| 4.88 | 4.99 | 4.86 | 4.86 | -1.02% | |
| 4.85 | 5.05 | 4.83 | 4.91 | +1.03% | |
| 4.83 | 4.99 | 4.75 | 4.86 | +1.89% | |
| 4.85 | 4.91 | 4.77 | 4.77 | -0.83% | |
| 4.90 | 5.07 | 4.75 | 4.81 | -1.03% | |
| 4.91 | 5.05 | 4.75 | 4.86 | -0.82% | |
| 4.93 | 5.10 | 4.75 | 4.90 | -1.61% | |
| 5.34 | 5.34 | 4.89 | 4.98 | -6.04% | |
| 5.06 | 5.31 | 4.91 | 5.30 | +5.37% | |
| 4.38 | 5.05 | 4.33 | 5.03 | +13.80% | |
| 4.46 | 4.47 | 4.32 | 4.42 | +0.23% | |
| 4.26 | 4.49 | 4.26 | 4.41 | +3.04% | |
| 4.73 | 4.73 | 4.24 | 4.28 | -3.17% | |
| 4.52 | 4.68 | 4.35 | 4.42 | -2.86% | |
| 4.55 | 4.76 | 4.52 | 4.55 | -1.09% | |
| 4.68 | 4.78 | 4.55 | 4.60 | -1.92% | |
| 4.78 | 4.80 | 4.52 | 4.69 | -1.88% | |
| 4.85 | 4.85 | 4.55 | 4.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNT chart for longer ranges.