Nasdaq · SNT · stock

Senstar Technologies Corp (SNT) stock price history

Every Nasdaq trading session of Senstar Technologies Corp from Mar 23, 1993 to Nov 11, 2026: 8,324 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SNT data, free keyYear by year table

SNT adjusted close, 1993 to 2026

SNTSenstar Technologies Corp
$2.13-54.9% over one year
1995200020052010201520202025
$19.80
All time high, 2004
$4.95
52 week high, $1.28 low
8,324
Daily sessions since 1993

Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.

SNT key facts

  • Senstar Technologies Corp (SNT) closed at $2.13 on Nov 11, 2026 on Nasdaq.
  • SNT's all time high close is $19.80, set on Apr 8, 2004; its all time low close is $0.7551 on Oct 8, 1998.
  • SNT's 52 week range is $1.28 to $4.95.
  • SNT returned -54.9% over the year to Nov 11, 2026 and -47.9% over five years.
  • Over ten years SNT returned -22%, -2.5% a year compounded.
  • SNT's deepest drawdown was -94.4% from Apr 8, 2004 to Sep 27, 2023.
  • DataCedar holds 8,324 daily sessions of SNT history from Mar 23, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.

SNT price chart, 1993 to 2026

SNT adjusted close, Mar 23, 1993 to Nov 11, 2026$0.9508$2.62$7.20$19.801995200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SNT returns

Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.

PeriodReturn
1 month+40.1%
3 months+10.9%
6 months-19.0%
Year to date-54.9%
1 year-54.9%
3 years+83.6%
5 years-47.9%
10 years-22.2%
Since Mar 23, 1993-54.0%
Compound annual growth, 33.6 years-2.3%

SNT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
$19.80 on Apr 8, 2004
All time low close
$0.7551 on Oct 8, 1998
52 week high
$4.95 on Dec 31, 2025
52 week low
$1.28 on Nov 5, 2026
Deepest drawdown
-94.4% from Apr 8, 2004 to Sep 27, 2023, not yet recovered
Best single session
+86.7% on Jul 22, 1996
Worst single session
-25.4% on Apr 28, 2004
Volatility, 1 year annualised
77.4%
Sessions closing higher, 1 year
41%
Best calendar year
2001, +312%
Worst calendar year
1994, -65%

SNT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Mar 23, 1993; 2026 runs to Nov 11, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026$4.81$4.84$1.28$2.13-55.9%13.4M217
2025$3.60$5.34$2.57$4.83+40.4%13.1M250
2024$1.30$3.69$1.08$3.44+166.7%8.6M252
2023$1.26$1.79$1.09$1.29+2.4%7.7M250
2022$3.00$3.00$1.21$1.26-57.7%8.1M251
2021$2.71$4.29$2.63$2.98+12.3%30M250
2020$2.06$3.24$1.35$2.65+29.2%10.8M247
2019$2.35$2.98$1.99$2.05-15.7%3.3M245
2018$2.81$3.55$2.12$2.44-12.1%5.6M243
2017$2.82$4.38$2.26$2.77-0.2%24.2M250
2016$2.33$3.42$2.15$2.78+19.3%8.4M247
2015$3.20$3.37$2.18$2.33-26.9%10.3M251
2014$2.04$3.38$1.85$3.18+63.2%27.8M245
2013$2.21$2.79$1.70$1.95-13.0%2.9M244
2012$2.04$3.54$1.68$2.24+9.4%18.1M247
2011$1.76$2.79$1.19$2.05+20.3%9.6M241
2010$2.19$2.57$1.37$1.70-15.5%2.5M239
2009$3.26$3.50$1.69$2.02-36.9%2.1M247
2008$3.46$5.09$2.52$3.19-7.9%3.4M244
2007$4.89$6.57$3.43$3.47-29.3%5.1M246
2006$4.96$7.78$4.66$4.90+2.3%10.7M250
2005$6.65$6.85$4.28$4.79-27.6%32.7M252
2004$4.12$21.04$3.52$6.62+62.6%359.4M252
2003$2.77$5.17$2.39$4.07+33.0%6.1M245
2002$6.23$6.59$2.30$3.06-50.4%10.2M247
2001$1.41$7.43$1.38$6.17+312.1%29.3M238
2000$1.65$2.38$1.10$1.50-9.6%7.3M231
1999$1.09$1.86$0.8949$1.65+51.7%5.9M242
1998$1.51$2.29$0.6712$1.09-27.8%8.8M252
1997$3.41$3.80$1.45$1.51-55.0%11M253
1996$1.12$6.88$1.06$3.36+215.8%17.2M254
1995$1.38$2.13$1.06$1.06-16.9%3.4M252
1994$3.68$4.00$1.28$1.28-65.2%2.7M252
1993$4.90$5.33$3.04$3.68n/a6.8M198

SNT monthly closes, last 12 months

MonthMonth end closeChange
November 2026$2.13+36.5%
October 2026$1.56-3.7%
September 2026$1.62-8.0%
August 2026$1.76+8.0%
July 2026$1.63-15.5%
June 2026$1.93-30.3%
May 2026$2.77+0.7%
April 2026$2.75-9.2%
March 2026$3.03-12.4%
February 2026$3.46-15.2%
January 2026$4.08-15.5%
December 2025$4.83+24.2%

About the SNT data

Daily bars. 8,324 sessions from Mar 23, 1993 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq

  • SNGX Soligenix, INC.
  • SNOA Sonoma Pharmaceuticals, Inc.
  • SNPS Synopsys INC
  • SNSR Global X Internet of Things ETF
  • SNTG Sentage Holdings Inc.
  • SNTI Senti Biosciences Holdings, Inc.
  • SNWV SANUWAVE Health, Inc.
  • SNY Sanofi

Common questions

SNT share price history

Start with any symbol.

Start free