5 DAY PERFORMANCE
+12.22%
1 MONTH PERFORMANCE
-12.17%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
+98.04%
YEAR-TO-DATE PERFORMANCE
-11.92%
1 YEAR PERFORMANCE
+146.34%
Senstar Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $2.80 | $3.05 (8.93%) | $3.07 | $2.80 | 25,763 | $70.16 M |
| 04/08/2025 | $2.85 | $2.87 (0.7%) | $2.97 | $2.85 | 45,634 | $66.90 M |
| 04/07/2025 | $2.57 | $2.77 (7.78%) | $2.85 | $2.57 | 22,200 | $64.57 M |
| 04/04/2025 | $3.00 | $2.70 (-10%) | $3.00 | $2.70 | 21,140 | $62.94 M |
| 04/03/2025 | $3.23 | $3.16 (-2.17%) | $3.29 | $3.12 | 28,930 | $73.66 M |
| 04/02/2025 | $3.29 | $3.35 (1.82%) | $3.38 | $3.29 | 13,400 | $78.09 M |
| 04/01/2025 | $3.41 | $3.38 (-0.88%) | $3.43 | $3.31 | 9,500 | $78.79 M |
| 03/31/2025 | $3.48 | $3.46 (-0.57%) | $3.49 | $3.40 | 28,724 | $80.65 M |
| 03/28/2025 | $3.54 | $3.48 (-1.69%) | $3.54 | $3.44 | 6,035 | $81.12 M |
| 03/27/2025 | $3.49 | $3.44 (-1.43%) | $3.51 | $3.42 | 23,546 | $80.19 M |
| 03/26/2025 | $3.48 | $3.49 (0.29%) | $3.49 | $3.44 | 34,000 | $81.35 M |
| 03/25/2025 | $3.50 | $3.49 (-0.29%) | $3.55 | $3.46 | 13,115 | $81.35 M |
| 03/24/2025 | $3.48 | $3.50 (0.57%) | $3.56 | $3.46 | 27,700 | $81.58 M |
| 03/21/2025 | $3.44 | $3.45 (0.29%) | $3.55 | $3.42 | 30,805 | $80.42 M |
| 03/20/2025 | $3.44 | $3.47 (0.87%) | $3.50 | $3.43 | 22,700 | $80.89 M |
| 03/19/2025 | $3.43 | $3.43 (0%) | $3.45 | $3.33 | 21,900 | $79.95 M |
| 03/18/2025 | $3.30 | $3.37 (2.12%) | $3.47 | $3.30 | 12,126 | $78.55 M |
| 03/17/2025 | $3.40 | $3.46 (1.76%) | $3.48 | $3.40 | 11,800 | $80.65 M |
| 03/14/2025 | $3.43 | $3.45 (0.58%) | $3.47 | $3.40 | 10,723 | $80.42 M |
| 03/13/2025 | $3.43 | $3.41 (-0.58%) | $3.46 | $3.40 | 16,632 | $79.49 M |
| 03/12/2025 | $3.31 | $3.41 (3.02%) | $3.43 | $3.20 | 16,600 | $79.49 M |
| 03/11/2025 | $3.30 | $3.34 (1.21%) | $3.39 | $3.23 | 24,900 | $77.86 M |
| 03/10/2025 | $3.47 | $3.32 (-4.32%) | $3.47 | $3.32 | 26,524 | $77.39 M |
| 03/07/2025 | $3.45 | $3.45 (0%) | $3.47 | $3.32 | 25,400 | $80.42 M |
| 03/06/2025 | $3.45 | $3.38 (-2.03%) | $3.50 | $3.38 | 17,706 | $78.79 M |
| 03/05/2025 | $3.36 | $3.45 (2.68%) | $3.48 | $3.36 | 12,421 | $80.42 M |
| 03/04/2025 | $3.50 | $3.36 (-4%) | $3.50 | $3.24 | 53,800 | $78.32 M |
| 03/03/2025 | $3.78 | $3.54 (-6.35%) | $3.80 | $3.51 | 32,383 | $82.52 M |
| 02/28/2025 | $3.81 | $3.75 (-1.57%) | $3.81 | $3.62 | 34,840 | $87.41 M |
| 02/27/2025 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.75 | 12,700 | $89.51 M |
| 02/26/2025 | $3.81 | $3.88 (1.84%) | $3.95 | $3.74 | 60,317 | $90.44 M |
| 02/25/2025 | $3.85 | $3.75 (-2.6%) | $3.85 | $3.74 | 32,300 | $87.41 M |
| 02/24/2025 | $3.85 | $3.89 (1.04%) | $3.96 | $3.80 | 89,310 | $90.68 M |
| 02/21/2025 | $3.87 | $3.93 (1.55%) | $3.97 | $3.80 | 68,900 | $91.61 M |
| 02/20/2025 | $3.70 | $3.89 (5.14%) | $3.89 | $3.69 | 97,904 | $90.68 M |
| 02/19/2025 | $3.44 | $3.85 (11.92%) | $3.90 | $3.40 | 156,631 | $89.74 M |
| 02/18/2025 | $3.55 | $3.56 (0.28%) | $3.70 | $3.46 | 105,500 | $82.98 M |
| 02/14/2025 | $3.49 | $3.56 (2.01%) | $3.57 | $3.43 | 50,800 | $82.98 M |
| 02/13/2025 | $3.56 | $3.54 (-0.56%) | $3.60 | $3.48 | 27,224 | $82.52 M |
| 02/12/2025 | $3.45 | $3.56 (3.19%) | $3.59 | $3.45 | 11,305 | $82.98 M |
| 02/11/2025 | $3.70 | $3.54 (-4.32%) | $3.70 | $3.33 | 18,424 | $82.52 M |
| 02/10/2025 | $3.40 | $3.70 (8.82%) | $3.70 | $3.35 | 58,327 | $86.25 M |
| 02/07/2025 | $3.50 | $3.40 (-2.86%) | $3.50 | $3.35 | 27,046 | $79.25 M |
| 02/06/2025 | $3.41 | $3.45 (1.17%) | $3.50 | $3.40 | 17,800 | $80.42 M |
| 02/05/2025 | $3.55 | $3.44 (-3.1%) | $3.68 | $3.43 | 36,100 | $80.19 M |
| 02/04/2025 | $3.66 | $3.62 (-1.09%) | $3.69 | $3.53 | 33,525 | $84.38 M |
| 02/03/2025 | $3.76 | $3.56 (-5.32%) | $3.76 | $3.40 | 29,965 | $82.98 M |
| 01/31/2025 | $3.83 | $3.82 (-0.26%) | $3.83 | $3.70 | 32,020 | $89.04 M |
| 01/30/2025 | $3.88 | $3.82 (-1.55%) | $3.88 | $3.71 | 30,200 | $89.04 M |
| 01/29/2025 | $3.90 | $3.87 (-0.77%) | $3.90 | $3.81 | 31,608 | $90.21 M |
| 01/28/2025 | $3.83 | $3.90 (1.83%) | $3.90 | $3.69 | 62,027 | $90.91 M |
| 01/27/2025 | $3.89 | $3.79 (-2.57%) | $3.89 | $3.62 | 46,500 | $88.34 M |
| 01/24/2025 | $3.80 | $3.89 (2.37%) | $3.89 | $3.72 | 50,724 | $90.68 M |
| 01/23/2025 | $3.75 | $3.78 (0.8%) | $3.84 | $3.70 | 56,837 | $88.11 M |
| 01/22/2025 | $3.66 | $3.75 (2.46%) | $3.75 | $3.64 | 40,234 | $87.41 M |
| 01/21/2025 | $3.45 | $3.61 (4.64%) | $3.65 | $3.37 | 55,518 | $84.15 M |
| 01/17/2025 | $3.41 | $3.36 (-1.47%) | $3.51 | $3.36 | 28,400 | $78.32 M |
| 01/16/2025 | $3.45 | $3.47 (0.58%) | $3.51 | $3.42 | 10,011 | $80.89 M |
| 01/15/2025 | $3.31 | $3.44 (3.93%) | $3.45 | $3.17 | 55,400 | $80.19 M |
| 01/14/2025 | $3.19 | $3.29 (3.13%) | $3.32 | $3.06 | 8,700 | $76.69 M |
| 01/13/2025 | $3.15 | $3.21 (1.9%) | $3.39 | $3.10 | 33,307 | $74.83 M |
| 01/10/2025 | $3.35 | $3.25 (-2.99%) | $3.42 | $3.18 | 16,017 | $75.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
