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)

4.175 +0.045 (+1.09%)
Streaming Delayed Price Updated: 12:20 PM EST, Jan 30, 2026 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 (%)
Jan 29, 2026 4.320 4.465 4.115 4.130 110,849 -0.20(-4.62%)
Jan 28, 2026 4.400 4.560 4.060 4.330 20,984 -0.07(-1.59%)
Jan 27, 2026 4.350 4.550 4.300 4.400 23,324 +0.06(+1.38%)
Jan 26, 2026 4.310 4.560 4.310 4.340 89,416 +0.05(+1.17%)
Jan 23, 2026 4.400 4.440 4.200 4.290 27,763 -0.08(-1.83%)
Jan 22, 2026 4.320 4.460 4.250 4.370 25,625 +0.12(+2.82%)
Jan 21, 2026 4.290 4.310 4.180 4.250 27,038 +0.07(+1.67%)
Jan 20, 2026 4.210 4.280 4.180 4.180 14,355 -0.11(-2.56%)
Jan 16, 2026 4.390 4.400 4.270 4.290 22,739 -0.03(-0.69%)
Jan 15, 2026 4.430 4.460 4.250 4.320 24,340 -0.06(-1.37%)
Jan 14, 2026 4.300 4.520 4.300 4.380 36,162 +0.05(+1.15%)
Jan 13, 2026 4.390 4.443 4.330 4.330 16,211 -0.06(-1.37%)
Jan 12, 2026 4.390 4.440 4.350 4.390 24,882 +0.05(+1.15%)
Jan 09, 2026 4.370 4.450 4.330 4.340 23,934 +0.06(+1.40%)
Jan 08, 2026 4.300 4.400 4.200 4.280 60,756 +0.02(+0.47%)
Jan 07, 2026 4.100 4.490 4.100 4.260 45,940 +0.19(+4.67%)
Jan 06, 2026 4.480 4.630 4.040 4.070 397,101 -0.46(-10.15%)
Jan 05, 2026 4.570 4.630 4.380 4.530 46,395 -0.03(-0.66%)
Jan 02, 2026 4.810 4.835 4.131 4.560 34,493 -0.27(-5.59%)
Dec 31, 2025 4.720 4.950 4.670 4.830 84,577 +0.11(+2.33%)
Dec 30, 2025 4.680 4.760 4.650 4.720 60,083 +0.15(+3.28%)
Dec 29, 2025 4.500 4.720 4.430 4.570 93,741 +0.12(+2.70%)
Dec 26, 2025 4.380 4.540 4.354 4.450 29,766 +0.15(+3.49%)
Dec 24, 2025 4.190 4.400 4.190 4.300 36,775 +0.14(+3.37%)
Dec 23, 2025 4.100 4.250 4.075 4.160 86,096 +0.10(+2.46%)
Dec 22, 2025 4.000 4.290 3.640 4.060 120,555 +0.18(+4.64%)
Dec 19, 2025 3.480 3.980 3.480 3.880 94,709 +0.39(+11.17%)
Dec 18, 2025 3.300 3.500 3.290 3.490 46,532 +0.23(+7.06%)
Dec 17, 2025 3.270 3.400 3.230 3.260 36,533 +0.01(+0.31%)
Dec 16, 2025 3.150 3.430 3.140 3.250 41,076 +0.07(+2.20%)
Dec 15, 2025 3.170 3.290 3.095 3.180 48,268 +0.00(+0.00%)
Dec 12, 2025 3.300 3.370 3.171 3.180 39,955 -0.10(-3.05%)
Dec 11, 2025 3.360 3.490 3.220 3.280 49,453 -0.06(-1.80%)
Dec 10, 2025 3.280 3.600 3.268 3.340 48,694 +0.05(+1.52%)
Dec 09, 2025 3.350 3.440 3.250 3.290 50,649 -0.04(-1.20%)
Dec 08, 2025 2.940 3.360 2.886 3.330 98,629 +0.48(+16.84%)
Dec 05, 2025 3.130 3.180 2.745 2.850 139,394 -0.18(-5.94%)
Dec 04, 2025 3.290 3.390 3.020 3.030 136,217 -0.26(-7.90%)
Dec 03, 2025 3.330 3.530 3.270 3.290 27,138 -0.05(-1.50%)
Dec 02, 2025 3.410 3.690 3.200 3.340 68,340 -0.08(-2.34%)
Dec 01, 2025 3.800 3.800 3.344 3.420 87,448 -0.47(-12.08%)
Nov 28, 2025 3.750 3.930 3.750 3.890 56,950 +0.31(+8.66%)
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%)
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.