Senstar Technologies Ltd. (SNT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SNT Historical Performance
Short-Term Returns
SNT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Senstar Technologies Ltd. (SNT) trades at $2.70, representing a -17.9% return over the past year. The stock has delivered a -12.9% total return over five years (-11.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.80 on July 29, 1996. From this peak, SNT has corrected -80.4%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ALRM (-12.0% 1Y), DGLY (-73.9% 1Y), and OSIS (+8.9% 1Y), SNT has underperformed the peer group average. Compare SNT vs ALRM →
SNT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.68 | 2.85 | 2.64 | 2.70 | 12K | +1.89% |
| 2026-05-06 | 2.71 | 2.79 | 2.64 | 2.65 | 21K | -3.28% |
| 2026-05-05 | 2.71 | 2.78 | 2.68 | 2.74 | 8K | -0.36% |
| 2026-05-04 | 2.75 | 2.90 | 2.64 | 2.75 | 21K | -0.18% |
| 2026-05-01 | 2.75 | 2.86 | 2.72 | 2.75 | 8K | +0.18% |
| 2026-04-30 | 2.75 | 2.75 | 2.71 | 2.75 | 3K | +0.73% |
| 2026-04-29 | 2.71 | 2.85 | 2.71 | 2.73 | 37K | -2.85% |
| 2026-04-28 | 2.81 | 2.92 | 2.73 | 2.81 | 20K | -2.40% |
| 2026-04-27 | 2.86 | 3.05 | 2.84 | 2.88 | 15K | -4.03% |
| 2026-04-24 | 3.00 | 3.04 | 2.97 | 3.00 | 3K | -1.64% |
| 2026-04-23 | 3.00 | 3.07 | 2.87 | 3.05 | 27K | -1.29% |
| 2026-04-22 | 3.04 | 3.09 | 3.00 | 3.09 | 4K | +1.98% |
| 2026-04-21 | 3.03 | 3.04 | 2.97 | 3.03 | 9K | +0.66% |
| 2026-04-20 | 2.95 | 3.04 | 2.95 | 3.01 | 7K | +2.73% |
| 2026-04-17 | 3.00 | 3.00 | 2.89 | 2.93 | 20K | -1.35% |
| 2026-04-16 | 2.98 | 3.05 | 2.94 | 2.97 | 361K | +1.02% |
| 2026-04-15 | 2.99 | 3.04 | 2.94 | 2.94 | 34K | 0.00% |
| 2026-04-14 | 3.01 | 3.10 | 2.94 | 2.94 | 21K | -0.68% |
| 2026-04-13 | 2.99 | 3.04 | 2.95 | 2.96 | 11K | -2.63% |
| 2026-04-10 | 3.08 | 3.10 | 3.03 | 3.04 | 10K | 0.00% |
| 2026-04-09 | 3.04 | 3.10 | 2.97 | 3.04 | 5K | -2.88% |
| 2026-04-08 | 3.00 | 3.23 | 2.93 | 3.13 | 20K | +5.74% |
| 2026-04-07 | 2.93 | 3.11 | 2.91 | 2.96 | 17K | -1.00% |
| 2026-04-06 | 3.00 | 3.02 | 2.92 | 2.99 | 77K | +1.36% |
| 2026-04-02 | 3.04 | 3.05 | 2.95 | 2.95 | 11K | +0.34% |
| 2026-04-01 | 2.97 | 3.09 | 2.93 | 2.94 | 44K | -2.97% |
| 2026-03-31 | 3.00 | 3.05 | 2.90 | 3.03 | 19K | +2.54% |
| 2026-03-30 | 2.83 | 2.98 | 2.82 | 2.96 | 50K | +5.16% |
| 2026-03-27 | 2.91 | 3.00 | 2.81 | 2.81 | 54K | -3.44% |
| 2026-03-26 | 2.98 | 2.98 | 2.83 | 2.91 | 12K | -2.35% |
See SNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SNT vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSNT — Frequently Asked Questions
Quick answers to the most common questions about buying SNT stock.
How has SNT stock performed recently?
SNT declined -17.9% over the past year, below its 5-year annualized CAGR of -11.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SNT's all-time high price?
Senstar Technologies Ltd. reached $13.80 on 1996-07-29. The 52-week high is $5.34. Current 1-year return of -17.9% places the stock further from historical peaks.
Where can I download SNT historical price data?
This page provides SNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.