Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
23.96
-0.16 (-0.66%)
At close: Sep 26, 2024, 4:00 PM
24.09
+0.13 (0.54%)
After-hours: Sep 26, 2024, 5:47 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202424.6024.7023.5223.9623.96-0.66%3,081,857
Sep 25, 202424.2024.3223.8624.1224.12-0.54%2,813,110
Sep 24, 202424.3724.4124.0024.2524.25-0.16%2,468,684
Sep 23, 202424.5224.6024.1424.2924.29-0.45%2,662,841
Sep 20, 202424.9725.1524.0824.4024.40-2.75%8,561,466
Sep 19, 202424.9925.5424.6725.0925.093.29%4,970,772
Sep 18, 202425.1025.1924.0524.2924.29-2.57%4,651,335
Sep 17, 202423.5024.9423.4824.9324.937.46%10,671,921
Sep 16, 202422.6323.4022.5523.2023.202.29%4,188,405
Sep 13, 202422.2622.8822.1922.6822.682.35%4,090,706
Sep 12, 202422.0322.6021.8222.1622.161.14%5,676,455
Sep 11, 202421.2922.1921.0621.9121.911.25%4,567,414
Sep 10, 202421.9021.9721.4021.6421.64-0.69%3,122,546
Sep 9, 202422.3522.6021.6921.7921.79-1.00%2,918,876
Sep 6, 202422.6923.1021.9422.0122.01-3.63%3,884,773
Sep 5, 202422.8823.1922.7422.8422.84-1.17%2,721,773
Sep 4, 202422.4423.8122.4123.1123.111.01%4,847,339
Sep 3, 202423.2723.7822.5722.8822.88-2.89%5,541,513
Aug 30, 202424.5424.7423.2023.5623.56-2.89%6,371,379
Aug 29, 202424.4925.6524.2424.2624.26-0.70%7,512,083
Aug 28, 202426.0026.6224.0024.4324.43-1.29%12,893,411
Aug 27, 202424.6425.0224.5324.7524.75-0.56%9,357,759
Aug 26, 202425.3725.4024.8024.8924.89-1.46%6,503,009
Aug 23, 202424.8625.3724.6525.2625.262.85%5,274,710
Aug 22, 202425.5325.5324.4924.5624.56-6,324,207
Aug 21, 202424.1624.5923.9124.5624.562.33%3,851,259
Aug 20, 202423.8224.1623.5924.0024.001.05%4,154,435
Aug 19, 202423.1723.8023.0123.7523.752.50%3,012,009
Aug 16, 202423.0623.3722.7323.1723.170.04%4,109,106
Aug 15, 202423.1123.4322.9523.1623.161.62%2,928,612
Aug 14, 202422.4022.8422.0722.7922.791.97%3,434,592
Aug 13, 202421.3622.4321.0522.3522.355.33%3,597,677
Aug 12, 202421.8322.1221.1821.2221.22-2.62%2,801,582
Aug 9, 202421.4121.9021.2021.7921.792.11%4,808,976
Aug 8, 202420.9521.5020.5221.3421.343.79%3,054,976
Aug 7, 202421.1521.8520.5520.5620.56-0.72%3,129,964
Aug 6, 202420.4420.8620.1820.7120.711.37%3,778,213
Aug 5, 202418.8021.0418.8020.4320.43-3.27%5,312,762
Aug 2, 202420.8321.2219.9421.1221.12-2.36%4,540,961
Aug 1, 202422.9023.1221.5021.6321.63-5.55%5,016,846
Jul 31, 202422.9523.4022.5622.9022.901.55%4,468,167
Jul 30, 202422.8423.0722.1122.5522.55-0.27%4,738,075
Jul 29, 202423.2623.4022.3222.6122.61-1.87%5,058,330
Jul 26, 202423.3923.4522.1923.0423.04-0.30%7,235,494
Jul 25, 202423.5124.2123.0223.1123.11-1.28%7,823,287
Jul 24, 202424.2624.6423.3923.4123.41-4.18%10,746,487
Jul 23, 202423.3024.6223.2224.4324.435.39%13,574,004
Jul 22, 202422.8724.8022.7523.1823.186.72%22,546,761
Jul 19, 202422.4522.4920.7721.7221.727.85%15,846,348
Jul 18, 202421.1521.2020.0620.1420.14-4.55%4,102,913
Jul 17, 202421.4321.5920.8521.1021.10-3.56%5,161,642
Jul 16, 202421.9322.2421.4921.8821.880.74%5,143,187
Jul 15, 202420.9621.8420.5621.7221.726.78%8,558,818
Jul 12, 202420.3420.7020.0820.3420.340.54%5,353,969
Jul 11, 202420.3820.7320.0320.2320.231.20%5,868,558
Jul 10, 202419.7920.0519.4619.9919.991.16%3,598,469
Jul 9, 202420.4220.5419.4519.7619.76-2.95%4,198,666
Jul 8, 202420.2220.4819.9220.3620.360.05%3,538,885
Jul 5, 202420.0020.4019.9020.3520.350.99%3,091,449
Jul 3, 202420.4520.6420.0620.1520.15-1.52%1,706,016
Jul 2, 202420.3120.6320.1720.4620.460.49%2,656,051
Jul 1, 202421.0921.1620.2220.3620.36-3.28%6,131,966
Jun 28, 202420.8421.2820.7121.0521.051.49%7,794,034
Jun 27, 202419.2421.0419.2020.7420.748.19%7,208,717
Jun 26, 202418.7619.2418.5619.1719.171.86%2,935,413
Jun 25, 202418.8719.2718.7518.8218.820.16%3,916,426
Jun 24, 202418.2318.8518.1518.7918.792.51%3,856,753
Jun 21, 202417.8518.3517.7118.3318.332.06%9,616,573
Jun 20, 202418.1418.2517.8017.9617.96-1.10%3,142,350
Jun 18, 202418.4318.6018.1318.1618.16-1.47%3,959,064
Jun 17, 202418.3818.5817.9118.4318.43-0.16%3,417,177
Jun 14, 202418.3818.6218.2618.4618.460.27%4,716,774
Jun 13, 202418.1918.4417.9718.4118.411.71%4,090,215
Jun 12, 202417.9618.7317.9018.1018.103.55%5,644,901
Jun 11, 202417.6017.7417.2617.4817.48-1.19%4,507,793
Jun 10, 202417.0918.1717.0417.6917.692.97%6,035,002
Jun 7, 202417.2117.3817.0717.1817.18-0.35%3,340,959
Jun 6, 202417.2517.4716.9217.2417.24-0.58%6,217,940
Jun 5, 202417.4417.6416.6117.3417.340.76%7,720,364
Jun 4, 202417.5417.7317.1317.2117.21-0.06%6,236,619
Jun 3, 202416.9717.7016.9017.2217.222.32%8,781,798
May 31, 202414.7717.1814.3316.8316.83-13.34%29,085,975
May 30, 202420.2720.3419.2419.4219.42-6.27%9,631,106
May 29, 202420.5021.0120.3320.7220.72-0.86%5,383,701
May 28, 202421.6721.6720.7420.9020.90-3.33%4,911,005
May 24, 202421.7122.0321.5121.6221.62-0.46%2,608,035
May 23, 202422.5422.6921.7121.7221.72-2.12%2,818,014
May 22, 202422.6022.7622.0922.1922.19-1.60%2,025,630
May 21, 202422.3322.8422.3322.5522.55-0.53%3,021,919
May 20, 202421.9722.7421.8922.6722.673.56%3,059,108
May 17, 202422.2122.3021.6721.8921.89-1.26%3,305,927
May 16, 202422.2322.5322.1622.1722.17-0.63%2,925,255
May 15, 202422.0022.3421.7322.3122.313.33%3,153,752
May 14, 202421.6522.0721.3621.5921.590.14%3,991,182
May 13, 202421.3421.7721.2021.5621.562.13%2,850,950
May 10, 202421.3821.4220.9521.1121.11-0.47%2,498,277
May 9, 202420.7521.2820.7521.2121.211.19%2,819,604
May 8, 202421.0621.4420.6920.9620.96-3.28%4,177,086
May 7, 202421.5021.7821.2021.6721.67-0.09%2,278,491
May 6, 202421.2121.7621.2121.6921.692.07%2,611,685