SentinelOne, Inc. (BIT:1SUS)
Italy · Delayed Price · Currency is EUR 15.55
+0.20 (1.30%)
At close: Sep 12, 2025
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | - | -1.92% | 30 |
| Sep 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | - | - |
| Sep 8, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | - | - |
| Sep 5, 2025 | 15.80 | 15.80 | 15.50 | 15.65 | - | -0.63% | 29 |
| Sep 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | - |
| Sep 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | - |
| Sep 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | - |
| Sep 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | - |
| Aug 29, 2025 | 16.45 | 16.45 | 15.75 | 15.75 | - | 10.53% | 151 |
| Aug 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Aug 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Aug 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Aug 25, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | - | -2.40% | 1,072 |
| Aug 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | - |
| Aug 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | - |
| Aug 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | - |
| Aug 19, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | - | 0.34% | 100 |
| Aug 18, 2025 | 14.25 | 14.55 | 14.25 | 14.55 | - | 3.19% | 13 |
| Aug 14, 2025 | 14.35 | 14.35 | 14.10 | 14.10 | - | -1.74% | 19 |
| Aug 13, 2025 | 14.25 | 14.35 | 14.25 | 14.35 | - | 3.61% | 13 |
| Aug 12, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | - | -0.72% | 100 |
| Aug 11, 2025 | 14.05 | 14.05 | 13.95 | 13.95 | - | -5.74% | 1,000 |
| Aug 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | - |
| Aug 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | - |
| Aug 6, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | - | -11.64% | 33 |
| Aug 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Aug 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Aug 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Jul 31, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Jul 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Jul 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Jul 28, 2025 | 17.10 | 17.10 | 16.75 | 16.75 | - | -0.30% | 10 |
| Jul 25, 2025 | 16.85 | 16.85 | 16.60 | 16.80 | - | 0.30% | 10 |
| Jul 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Jul 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Jul 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Jul 21, 2025 | 16.40 | 16.75 | 16.20 | 16.75 | - | 7.72% | 1,140 |
| Jul 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | - | - |
| Jul 17, 2025 | 15.70 | 15.70 | 15.55 | 15.55 | - | 1.97% | 14 |
| Jul 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | - | - |
| Jul 15, 2025 | 15.65 | 15.65 | 15.25 | 15.25 | - | -1.61% | 13 |
| Jul 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | - |
| Jul 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | - |
| Jul 10, 2025 | 15.60 | 15.90 | 15.50 | 15.50 | - | 0.65% | 293 |
| Jul 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jul 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jul 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jul 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jul 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jul 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |