Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,557.74 +582.19 (+0.92%) CMC Crypto 200
1,390.97 -5.57 (-0.40%)
Senstar Technologies Corporation (SNT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 21,500 |
| 25 Apr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,400 |
| 24 Apr 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 12,400 |
| 23 Apr 2024 | 1.4000 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 22,900 |
| 22 Apr 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 142,300 |
| 19 Apr 2024 | 1.3200 | 1.4600 | 1.3000 | 1.4400 | 1.4400 | 108,700 |
| 18 Apr 2024 | 1.4600 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 16,100 |
| 17 Apr 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 25,000 |
| 16 Apr 2024 | 1.4000 | 1.5200 | 1.3900 | 1.5000 | 1.5000 | 63,600 |
| 15 Apr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 82,900 |
| 12 Apr 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 142,100 |
| 11 Apr 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 1,300 |
| 10 Apr 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 24,400 |
| 09 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 7,700 |
| 08 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 9,900 |
| 05 Apr 2024 | 1.2000 | 1.3300 | 1.1900 | 1.2500 | 1.2500 | 61,500 |
| 04 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 1,100 |
| 03 Apr 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 15,000 |
| 02 Apr 2024 | 1.1700 | 1.2200 | 1.0800 | 1.1700 | 1.1700 | 44,900 |
| 01 Apr 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 14,000 |
| 28 Mar 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 5,900 |
| 27 Mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 8,600 |
| 26 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 4,000 |
| 25 Mar 2024 | 1.2700 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 11,900 |
| 22 Mar 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 57,900 |
| 21 Mar 2024 | 1.2000 | 1.3500 | 1.1500 | 1.3400 | 1.3400 | 62,500 |
| 20 Mar 2024 | 1.1600 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 47,100 |
| 19 Mar 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 4,100 |
| 18 Mar 2024 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 51,300 |
| 15 Mar 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1800 | 1.1800 | 9,600 |
| 14 Mar 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 32,800 |
| 13 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 10,600 |
| 12 Mar 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 39,000 |
| 11 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 15,400 |
| 08 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 6,400 |
| 07 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 9,600 |
| 06 Mar 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 4,800 |
| 05 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,500 |
| 04 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 6,600 |
| 01 Mar 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 8,500 |
| 29 Feb 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,900 |
| 28 Feb 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,100 |
| 27 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 11,500 |
| 26 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,500 |
| 23 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,200 |
| 22 Feb 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 4,200 |
| 21 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 25,000 |
| 20 Feb 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 41,000 |
| 16 Feb 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 26,800 |
| 15 Feb 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 29,000 |
| 14 Feb 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 12,500 |
| 13 Feb 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 4,900 |
| 12 Feb 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 3,600 |
| 09 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 7,500 |
| 08 Feb 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 4,900 |
| 07 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 800 |
| 06 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,200 |
| 05 Feb 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 1,400 |
| 02 Feb 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 30,000 |
| 01 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,100 |
| 31 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 5,900 |
| 30 Jan 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 25,200 |
| 29 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 13,400 |
| 26 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 17,900 |
| 25 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,900 |
| 24 Jan 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 1,400 |
| 23 Jan 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 1,600 |
| 22 Jan 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 5,600 |
| 19 Jan 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 2,300 |
| 18 Jan 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 7,100 |
| 17 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 9,100 |
| 16 Jan 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 93,800 |
| 12 Jan 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 3,800 |
| 11 Jan 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 3,700 |
| 10 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 3,300 |
| 09 Jan 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 3,800 |
| 08 Jan 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 20,700 |
| 05 Jan 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 32,000 |
| 04 Jan 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 39,800 |
| 03 Jan 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 10,800 |
| 02 Jan 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 9,400 |
| 29 Dec 2023 | 1.3400 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 36,100 |
| 28 Dec 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 17,800 |
| 27 Dec 2023 | 1.2500 | 1.3800 | 1.2400 | 1.3700 | 1.3700 | 61,800 |
| 26 Dec 2023 | 1.2700 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 30,600 |
| 22 Dec 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 29,300 |
| 21 Dec 2023 | 1.3000 | 1.3300 | 1.1700 | 1.2500 | 1.2500 | 156,700 |
| 20 Dec 2023 | 1.1400 | 1.3500 | 1.1400 | 1.2300 | 1.2300 | 524,600 |
| 19 Dec 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 37,500 |
| 18 Dec 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 65,200 |
| 15 Dec 2023 | 1.1900 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 57,900 |
| 14 Dec 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 31,600 |
| 13 Dec 2023 | 1.1500 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 135,100 |
| 12 Dec 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 68,800 |
| 11 Dec 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 6,300 |
| 08 Dec 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 4,800 |
| 07 Dec 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,000 |
| 06 Dec 2023 | 1.1300 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 27,900 |
| 05 Dec 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 5,400 |
| 04 Dec 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 19,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.