SentinelOne, Inc. (BIT:1SUS)
Italy · Delayed Price · Currency is EUR 15.05
0.00 (0.00%)
At close: Oct 31, 2025
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.35 | 15.05 | 15.05 | 2.03% | 54 |
| Oct 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.22% | - |
| Oct 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.33% | - |
| Oct 27, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.66% | - |
| Oct 24, 2025 | 15.30 | 15.30 | 15.30 | 15.15 | 15.15 | 1.68% | 8 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 22, 2025 | 14.65 | 14.65 | 14.65 | 15.10 | 15.10 | -2.27% | 45 |
| Oct 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 5.46% | - |
| Oct 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.81% | - |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.25 | 14.25 | -1.72% | 16 |
| Oct 16, 2025 | 14.45 | 14.45 | 14.45 | 14.50 | 14.50 | -1.36% | 100 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Oct 13, 2025 | 15.05 | 15.45 | 15.05 | 15.00 | 15.00 | 0.33% | 1,352 |
| Oct 10, 2025 | 15.85 | 15.85 | 15.85 | 14.95 | 14.95 | -3.24% | 5 |
| Oct 9, 2025 | 15.75 | 15.75 | 15.75 | 15.45 | 15.45 | 1.98% | 10 |
| Oct 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.71% | - |
| Oct 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.22% | - |
| Oct 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 2, 2025 | 14.80 | 15.15 | 14.80 | 15.00 | 15.00 | -0.33% | 1,545 |
| Oct 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% | - |
| Sep 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.56% | - |
| Sep 29, 2025 | 15.60 | 15.60 | 15.35 | 15.45 | 15.45 | -0.64% | 8 |
| Sep 26, 2025 | 15.60 | 15.60 | 15.60 | 15.55 | 15.55 | 0.65% | 3 |
| Sep 25, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.90% | - |
| Sep 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.17% | - |
| Sep 23, 2025 | 16.60 | 16.60 | 16.15 | 16.10 | 16.10 | 0.31% | 650 |
| Sep 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% | - |
| Sep 19, 2025 | 16.05 | 16.20 | 16.05 | 15.90 | 15.90 | -0.31% | 161 |
| Sep 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3.57% | - |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 15, 2025 | 14.85 | 14.85 | 14.85 | 15.60 | 15.60 | 0.32% | 10 |
| Sep 12, 2025 | 15.80 | 16.00 | 15.80 | 15.55 | 15.55 | -0.64% | 810 |
| Sep 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.95% | - |
| Sep 10, 2025 | 15.50 | 15.50 | 15.50 | 15.35 | 15.35 | -0.65% | 30 |
| Sep 9, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.64% | - |
| Sep 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.64% | - |
| Sep 5, 2025 | 15.80 | 15.80 | 15.50 | 15.65 | 15.65 | 2.96% | 29 |
| Sep 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.86% | - |
| Sep 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 29, 2025 | 16.45 | 16.45 | 15.90 | 15.75 | 15.75 | 6.06% | 151 |
| Aug 28, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.71% | - |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Aug 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.05% | - |
| Aug 25, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | -1.38% | 1,072 |