Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Senstar Technologies Corporation - Common Shares (NQ:SNT)

3.910 +0.330 (+9.22%)
Streaming Delayed Price Updated: 11:15 AM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2025 3.860 3.910 3.500 3.580 178,000 -0.80(-18.26%)
Nov 25, 2025 4.500 4.510 4.270 4.380 79,995 +0.04(+1.04%)
Nov 24, 2025 4.460 4.668 4.210 4.335 68,377 -0.08(-1.70%)
Nov 21, 2025 4.300 4.628 4.300 4.410 25,797 +0.11(+2.56%)
Nov 20, 2025 4.410 4.680 4.290 4.300 26,800 -0.11(-2.49%)
Nov 19, 2025 4.550 4.648 4.410 4.410 13,000 -0.08(-1.67%)
Nov 18, 2025 4.620 4.680 4.280 4.485 17,768 -0.11(-2.50%)
Nov 17, 2025 4.680 4.700 4.490 4.600 75,729 -0.08(-1.71%)
Nov 14, 2025 4.440 4.692 4.390 4.680 62,240 +0.19(+4.23%)
Nov 13, 2025 4.880 4.880 4.360 4.490 70,096 -0.26(-5.47%)
Nov 12, 2025 4.780 4.850 4.582 4.750 16,897 +0.03(+0.64%)
Nov 11, 2025 4.510 4.789 4.510 4.720 13,732 +0.12(+2.61%)
Nov 10, 2025 4.500 4.650 4.480 4.600 25,976 +0.14(+3.14%)
Nov 07, 2025 4.340 4.680 4.275 4.460 44,657 -0.05(-1.11%)
Nov 06, 2025 4.600 4.652 4.300 4.510 45,271 -0.09(-1.96%)
Nov 05, 2025 4.770 4.900 4.600 4.600 23,339 -0.22(-4.56%)
Nov 04, 2025 4.860 4.895 4.660 4.820 22,020 -0.04(-0.82%)
Nov 03, 2025 4.880 4.980 4.860 4.860 24,825 -0.05(-1.02%)
Oct 31, 2025 4.850 5.050 4.825 4.910 18,173 +0.05(+1.03%)
Oct 30, 2025 4.830 4.990 4.750 4.860 25,040 +0.09(+1.89%)
Oct 29, 2025 4.850 4.910 4.770 4.770 19,878 -0.04(-0.83%)
Oct 28, 2025 4.900 5.070 4.750 4.810 25,190 -0.05(-1.03%)
Oct 27, 2025 4.910 5.053 4.750 4.860 96,546 -0.04(-0.82%)
Oct 24, 2025 4.930 5.100 4.750 4.900 55,466 -0.08(-1.61%)
Oct 23, 2025 5.340 5.340 4.890 4.980 80,617 -0.32(-6.04%)
Oct 22, 2025 5.060 5.310 4.910 5.300 230,213 +0.27(+5.37%)
Oct 21, 2025 4.380 5.050 4.331 5.030 131,360 +0.62(+13.93%)
Oct 20, 2025 4.460 4.473 4.320 4.415 17,262 +0.00(+0.11%)
Oct 17, 2025 4.260 4.490 4.260 4.410 44,793 +0.13(+3.04%)
Oct 16, 2025 4.730 4.727 4.240 4.280 42,435 -0.14(-3.17%)
Oct 15, 2025 4.520 4.680 4.350 4.420 95,855 -0.12(-2.75%)
Oct 14, 2025 4.550 4.760 4.520 4.545 51,483 -0.05(-1.20%)
Oct 13, 2025 4.680 4.783 4.550 4.600 24,880 -0.09(-1.92%)
Oct 10, 2025 4.780 4.800 4.520 4.690 22,770 -0.09(-1.88%)
Oct 09, 2025 4.850 4.850 4.550 4.780 36,929 -0.03(-0.62%)
Oct 08, 2025 4.600 4.870 4.400 4.810 85,120 +0.19(+4.11%)
Oct 07, 2025 4.640 4.710 4.512 4.620 55,643 -0.01(-0.32%)
Oct 06, 2025 4.690 4.740 4.540 4.635 35,556 -0.06(-1.17%)
Oct 03, 2025 4.750 4.810 4.590 4.690 24,723 -0.12(-2.49%)
Oct 02, 2025 4.880 4.980 4.701 4.810 29,351 -0.12(-2.43%)
Oct 01, 2025 5.000 5.030 4.760 4.930 40,671 -0.06(-1.20%)
Sep 30, 2025 4.980 5.050 4.860 4.990 78,561 +0.01(+0.20%)
Sep 29, 2025 4.850 4.980 4.750 4.980 47,305 +0.11(+2.26%)
Sep 26, 2025 4.840 4.940 4.600 4.870 63,298 +0.07(+1.46%)
Sep 25, 2025 4.790 4.800 4.650 4.800 48,720 +0.01(+0.21%)
Sep 24, 2025 4.390 4.870 4.390 4.790 106,988 +0.39(+8.86%)
Sep 23, 2025 4.520 4.550 4.385 4.400 17,470 +0.11(+2.56%)
Sep 22, 2025 4.490 4.590 4.290 4.290 31,167 -0.20(-4.45%)
Sep 19, 2025 4.270 4.513 4.270 4.490 37,162 +0.25(+5.90%)
Sep 18, 2025 4.200 4.380 4.200 4.240 23,970 -0.01(-0.24%)
Sep 17, 2025 4.400 4.438 4.220 4.250 34,782 -0.14(-3.19%)
Sep 16, 2025 4.520 4.520 4.250 4.390 61,797 -0.05(-1.13%)
Sep 15, 2025 4.590 4.640 4.430 4.440 21,553 -0.08(-1.77%)
Sep 12, 2025 4.510 4.640 4.420 4.520 18,323 +0.02(+0.44%)
Sep 11, 2025 4.590 4.740 4.490 4.500 37,745 -0.07(-1.53%)
Sep 10, 2025 4.490 4.600 4.420 4.570 28,913 +0.15(+3.39%)
Sep 09, 2025 4.380 4.500 4.260 4.420 119,547 +0.10(+2.31%)
Sep 08, 2025 4.330 4.395 4.270 4.320 26,253 -0.09(-2.04%)
Sep 05, 2025 4.350 4.540 4.260 4.410 18,181 +0.14(+3.28%)
Sep 04, 2025 4.350 4.430 4.250 4.270 35,423 -0.16(-3.61%)
Sep 03, 2025 4.440 4.520 4.327 4.430 16,054 -0.06(-1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.