Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
22.12
-0.66 (-2.90%)
At close: Feb 21, 2025, 4:00 PM
22.17
+0.05 (0.23%)
After-hours: Feb 21, 2025, 7:59 PM EST

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202522.9923.0021.9222.7822.78-1.39%5,977,969
Feb 19, 202524.0124.1022.7723.1023.10-5.13%6,211,924
Feb 18, 202524.9724.9724.2924.3524.35-1.81%5,376,101
Feb 14, 202525.0025.2424.5624.8024.80-0.68%3,590,155
Feb 13, 202524.3924.9923.9624.9724.973.22%3,756,090
Feb 12, 202523.8024.2723.5324.1924.190.83%2,132,174
Feb 11, 202524.3824.6923.9823.9923.99-2.52%2,849,810
Feb 10, 202524.2224.8224.0424.6124.612.80%3,285,159
Feb 7, 202524.0724.4023.8123.9423.940.42%3,622,070
Feb 6, 202523.8924.1523.7123.8423.84-1.08%2,590,858
Feb 5, 202523.6024.1323.1824.1024.101.69%3,333,898
Feb 4, 202523.5023.8823.1223.7023.700.59%3,149,484
Feb 3, 202523.2923.9823.1523.5623.56-1.63%2,876,839
Jan 31, 202524.5124.5823.8623.9523.95-0.70%3,338,877
Jan 30, 202523.7624.3423.4324.1224.121.90%3,318,899
Jan 29, 202524.2724.3623.6023.6723.67-2.99%2,816,115
Jan 28, 202523.5424.5823.2924.4024.404.86%5,837,258
Jan 27, 202522.5323.9722.4023.2723.270.47%4,239,051
Jan 24, 202523.2423.8223.1023.1623.160.13%3,663,869
Jan 23, 202523.0223.2922.8123.1323.13-0.39%2,818,121
Jan 22, 202523.0023.3222.6523.2223.222.16%5,139,386
Jan 21, 202522.5922.8022.1522.7322.731.79%4,630,545
Jan 17, 202522.5022.6022.1222.3322.330.54%4,450,889
Jan 16, 202521.8122.4621.6422.2122.212.07%2,950,868
Jan 15, 202522.0122.3921.7021.7621.760.14%4,225,438
Jan 14, 202522.1322.5421.6921.7321.73-0.87%3,910,045
Jan 13, 202522.1722.4021.6321.9221.92-2.23%3,758,332
Jan 10, 202522.4622.6722.1922.4222.42-0.36%3,744,560
Jan 8, 202522.3722.5922.0222.5022.500.09%3,783,479
Jan 7, 202522.9423.0522.1622.4822.48-1.62%3,729,790
Jan 6, 202522.8523.1822.5122.8522.850.18%4,944,664
Jan 3, 202522.7822.8822.3322.8122.811.06%3,906,774
Jan 2, 202522.6122.7522.1222.5722.571.67%3,462,402
Dec 31, 202422.5322.6922.0422.2022.20-1.16%2,743,782
Dec 30, 202422.1122.6121.7522.4622.460.04%3,001,612
Dec 27, 202422.6522.7122.0522.4522.45-1.71%3,309,701
Dec 26, 202422.5522.9922.3422.8422.840.66%2,379,123
Dec 24, 202422.4122.7222.2722.6922.691.16%1,525,538
Dec 23, 202422.5222.5822.1622.4322.43-3,081,734
Dec 20, 202421.7122.4821.5522.4322.430.45%11,424,446
Dec 19, 202423.2523.3722.2022.3322.331.27%6,056,080
Dec 18, 202423.9123.9121.9122.0522.05-7.82%6,173,255
Dec 17, 202424.0824.2023.4523.9223.92-1.20%4,314,027
Dec 16, 202423.8724.2223.5124.2124.211.25%4,807,746
Dec 13, 202423.9224.0423.4023.9123.91-0.46%4,701,534
Dec 12, 202423.4124.0823.2224.0224.021.91%5,602,536
Dec 11, 202423.5023.8423.0323.5723.57-0.17%6,129,034
Dec 10, 202424.5024.8423.3923.6123.61-4.30%5,643,597
Dec 9, 202425.8525.9124.5224.6724.67-4.31%6,923,369
Dec 6, 202425.0426.0024.8625.7825.783.58%9,144,077
Dec 5, 202424.9926.6424.4824.8924.89-13.21%23,828,661
Dec 4, 202428.2629.0627.8328.6828.684.10%14,901,041
Dec 3, 202427.0327.6626.8427.5527.550.44%4,068,854
Dec 2, 202427.2527.7726.7527.4327.43-1.86%5,189,765
Nov 29, 202428.4528.7527.9327.9527.95-0.46%2,189,589
Nov 27, 202428.5228.6527.2528.0828.080.54%4,647,127
Nov 26, 202428.4428.5627.6127.9327.930.18%4,108,711
Nov 25, 202429.0029.2927.7727.8827.88-2.31%3,670,537
Nov 22, 202428.3028.7828.2928.5428.541.46%2,910,642
Nov 21, 202427.5628.4127.3628.1328.133.92%3,100,131
Nov 20, 202427.8227.8626.7927.0727.07-1.99%2,844,103
Nov 19, 202426.2327.6626.2327.6227.624.50%2,609,842
Nov 18, 202426.2026.4625.8226.4326.431.23%2,201,671
Nov 15, 202426.5626.8125.9526.1126.11-4.57%4,284,247
Nov 14, 202427.7527.9127.2127.3627.36-1.16%3,214,155
Nov 13, 202427.8728.4227.6627.6827.68-0.11%5,092,778
Nov 12, 202427.9428.0727.2127.7127.711.95%4,291,891
Nov 11, 202427.9028.1227.1327.1827.18-1.41%3,567,894
Nov 8, 202427.7227.8527.1327.5727.57-1.22%3,415,662
Nov 7, 202427.5427.9927.3927.9127.912.12%3,876,045
Nov 6, 202426.3127.3826.2527.3327.336.14%4,282,876
Nov 5, 202425.5025.8125.3425.7525.751.10%3,159,566
Nov 4, 202425.9025.9625.3225.4725.47-2.08%2,366,708
Nov 1, 202425.9926.2725.7726.0126.010.85%2,189,957
Oct 31, 202426.3726.5725.6825.7925.79-2.57%2,241,309
Oct 30, 202426.5727.3926.3626.4726.47-0.26%2,842,855
Oct 29, 202426.1426.5525.8126.5426.541.72%3,375,500
Oct 28, 202426.5626.6926.0326.0926.09-0.65%2,728,248
Oct 25, 202426.1326.5626.0126.2626.261.12%3,108,772
Oct 24, 202425.4826.1625.4025.9725.972.73%2,990,509
Oct 23, 202425.7525.8224.8525.2825.28-2.36%4,599,190
Oct 22, 202426.4526.7525.8225.8925.89-2.82%3,305,320
Oct 21, 202426.4127.2526.2026.6426.641.06%4,301,408
Oct 18, 202426.5726.9626.3026.3626.361.31%4,790,818
Oct 17, 202426.5026.7925.7326.0226.020.12%5,337,352
Oct 16, 202425.7626.0324.6525.9925.991.09%5,077,608
Oct 15, 202426.4026.4225.5925.7125.71-2.65%7,477,322
Oct 14, 202427.1227.1226.0026.4126.412.72%5,190,314
Oct 11, 202425.7826.2225.6325.7125.71-0.54%3,229,359
Oct 10, 202424.5525.8624.4625.8525.852.95%3,896,872
Oct 9, 202424.6025.7724.4625.1125.111.91%4,449,645
Oct 8, 202423.4924.7223.3824.6424.646.12%3,645,543
Oct 7, 202424.0724.0923.0823.2223.22-3.85%3,042,005
Oct 4, 202423.4224.1523.0324.1524.155.09%2,653,418
Oct 3, 202423.0523.2722.9022.9822.98-1.33%2,755,693
Oct 2, 202422.9023.4522.8823.2923.291.79%2,058,012
Oct 1, 202423.9524.0122.8522.8822.88-4.35%4,195,544
Sep 30, 202423.9324.1823.6923.9223.92-0.66%2,541,680
Sep 27, 202424.0024.1323.7524.0824.080.50%1,998,089
Sep 26, 202424.6024.7023.5223.9623.96-0.66%3,083,280