SentinelOne, Inc. (BIT:1SUS)
Italy · Delayed Price · Currency is EUR 11.40
-0.25 (-2.15%)
At close: Feb 11, 2026
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 7.87% | - |
| Feb 9, 2026 | 11.25 | 11.35 | 10.60 | 10.80 | 10.80 | -2.26% | 680 |
| Feb 6, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.64% | - |
| Feb 5, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.73% | - |
| Feb 4, 2026 | 11.30 | 11.30 | 10.90 | 11.55 | 11.55 | 2.21% | 342 |
| Feb 3, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -7.00% | 600 |
| Feb 2, 2026 | 11.65 | 11.65 | 11.65 | 12.15 | 12.15 | 2.53% | 100 |
| Jan 30, 2026 | 11.80 | 11.80 | 11.80 | 11.85 | 11.85 | -2.07% | 30 |
| Jan 29, 2026 | 11.85 | 11.85 | 11.85 | 12.10 | 12.10 | -4.35% | 10 |
| Jan 28, 2026 | 12.70 | 12.70 | 12.70 | 12.65 | 12.65 | - | 200 |
| Jan 27, 2026 | 12.40 | 12.40 | 12.30 | 12.65 | 12.65 | 4.12% | 240 |
| Jan 26, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | - |
| Jan 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 22, 2026 | 11.80 | 11.80 | 11.80 | 12.00 | 12.00 | 2.13% | 100 |
| Jan 21, 2026 | 11.80 | 11.80 | 11.80 | 11.75 | 11.75 | -0.42% | 100 |
| Jan 20, 2026 | 11.60 | 11.60 | 11.60 | 11.80 | 11.80 | -1.26% | 750 |
| Jan 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Jan 16, 2026 | 12.15 | 12.15 | 12.15 | 12.05 | 12.05 | -0.82% | 50 |
| Jan 15, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -3.19% | - |
| Jan 14, 2026 | 12.65 | 12.75 | 12.40 | 12.55 | 12.55 | 0.40% | 360 |
| Jan 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 38 |
| Jan 9, 2026 | 13.30 | 13.40 | 13.05 | 13.00 | 13.00 | -0.38% | 915 |
| Jan 8, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Jan 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Jan 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jan 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| Jan 2, 2026 | 13.40 | 13.40 | 13.15 | 12.65 | 12.65 | -2.69% | 14 |
| Dec 30, 2025 | 12.95 | 12.95 | 12.95 | 13.00 | 13.00 | 1.96% | 19 |
| Dec 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.59% | - |
| Dec 23, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.33% | - |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 12.85 | 12.85 | 0.78% | 24 |
| Dec 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.41% | - |
| Dec 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Dec 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.98% | - |
| Dec 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Dec 15, 2025 | 12.75 | 12.75 | 12.70 | 12.65 | 12.65 | -1.94% | 131 |
| Dec 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% | - |
| Dec 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.16% | - |
| Dec 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Dec 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Dec 8, 2025 | 12.60 | 12.60 | 12.60 | 12.70 | 12.70 | 0.40% | 123 |
| Dec 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -13.65% | - |
| Dec 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% | - |
| Dec 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 4.33% | - |
| Dec 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.81% | - |
| Dec 1, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | - |
| Nov 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Nov 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.85% | - |