Senstar Technologies Ltd.
SNTNASDAQIndustrials● Active
$2.58
+$0.10(+4.03%)
Market Cap$60195665
P/E Ratio—
52W High$5.34
52W Low$2.45
Senstar Technologies Ltd.（SNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
snt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.97
Aug 31, 2021
-56.8% from here
5-Year Low5Y
$1.08
Apr 2, 2024
+138.9% from low
IPO Priceadj.
—
Mar 23, 1993
+0.0% since IPO
1 Year Ago
$3.85
Jun 9, 2025
-33.0% in 1Y
5 Years Ago
$4.44
Jun 8, 2021
-41.9% in 5Y
10 Years Ago
$4.79
Jun 8, 2016
-46.1% in 10Y
Historical Price Data · SNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.47 | $2.65 | $2.45 | $2.58 | $2.58 | 14K | +4.45% |
| Jun 5, 2026 | $2.60 | $2.60 | $2.48 | $2.48 | $2.48 | 58K | -4.62% |
| Jun 4, 2026 | $2.68 | $2.68 | $2.59 | $2.60 | $2.60 | 9K | -2.99% |
| Jun 3, 2026 | $2.67 | $2.73 | $2.60 | $2.73 | $2.73 | 6K | +2.25% |
| Jun 2, 2026 | $2.75 | $2.75 | $2.66 | $2.67 | $2.67 | 3K | -2.91% |
| Jun 1, 2026 | $2.77 | $2.84 | $2.65 | $2.67 | $2.67 | 6K | -3.61% |
| May 29, 2026 | $2.65 | $2.81 | $2.65 | $2.77 | $2.77 | 45K | +4.53% |
| May 28, 2026 | $2.60 | $2.75 | $2.60 | $2.63 | $2.63 | 5K | +1.15% |
| May 27, 2026 | $2.70 | $2.70 | $2.51 | $2.61 | $2.61 | 473K | -3.33% |
| May 26, 2026 | $2.78 | $2.80 | $2.66 | $2.73 | $2.73 | 6K | -1.80% |
| May 22, 2026 | $2.70 | $2.84 | $2.70 | $2.79 | $2.79 | 15K | +3.33% |
| May 21, 2026 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 2K | +0.00% |
| May 20, 2026 | $2.62 | $2.72 | $2.62 | $2.66 | $2.66 | 2K | +1.53% |
| May 19, 2026 | $2.61 | $2.68 | $2.61 | $2.64 | $2.64 | 7K | +1.15% |
| May 18, 2026 | $2.67 | $2.70 | $2.60 | $2.65 | $2.65 | 27K | -0.75% |
| May 15, 2026 | $2.68 | $2.90 | $2.60 | $2.60 | $2.60 | 56K | -2.99% |
| May 14, 2026 | $2.80 | $2.82 | $2.63 | $2.73 | $2.73 | 20K | -2.50% |
| May 13, 2026 | $2.71 | $2.78 | $2.71 | $2.77 | $2.77 | 14K | +2.21% |
| May 12, 2026 | $2.63 | $2.71 | $2.54 | $2.69 | $2.69 | 18K | +2.28% |
| May 11, 2026 | $2.69 | $2.71 | $2.63 | $2.63 | $2.63 | 13K | -2.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SNT
Jan 1 → Dec 31 · 6 years2026-46.4%$4.81 → $2.58
-46.4%
2025+34.2%$3.60 → $4.83
+34.2%
2024+164.6%$1.30 → $3.44
+164.6%
2023+2.4%$1.26 → $1.29
+2.4%
2022-58.0%$3.00 → $1.26
-58.0%
2021-32.9%$4.44 → $2.98
-32.9%
Best Year2024 · +164.6%
Worst Year2022 · -58.0%
Positive Years3 / 6
Avg Annual Return+10.7%
6Y Total Return-41.9%
6Y CAGR~-8.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in SNT?
If you invested $1,000 in SNT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$539
Total Return-46.1%
CAGR~-6.0% / yr
Profit$-461
Based on Jun 8, 2016 · $4.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Senstar Technologies Ltd.（SNT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SNT 历史股价FMP 日线复权 OHLCV