Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
22.43
+0.10 (0.45%)
At close: Dec 20, 2024, 4:00 PM
22.50
+0.07 (0.31%)
After-hours: Dec 20, 2024, 7:53 PM EST

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.7122.4821.5522.4322.430.45%10,848,841
Dec 19, 202423.2523.3722.2022.3322.331.27%6,056,100
Dec 18, 202423.9123.9121.9122.0522.05-7.82%6,173,300
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%5,643,600
Dec 9, 202425.8525.9124.5224.6724.67-4.31%6,923,400
Dec 6, 202425.0426.0024.8625.7825.783.58%9,144,100
Dec 5, 202424.9926.6424.4824.8924.89-13.21%23,828,700
Dec 4, 202428.2629.0627.8328.6828.684.10%14,901,041
Dec 3, 202427.0327.6626.8427.5527.550.44%4,068,900
Dec 2, 202427.2527.7726.7527.4327.43-1.86%5,189,800
Nov 29, 202428.4528.7527.9327.9527.95-0.46%2,189,600
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%2,201,700
Nov 15, 202426.5626.8125.9526.1126.11-4.57%4,284,247
Nov 14, 202427.7527.9127.2127.3627.36-1.16%3,214,200
Nov 13, 202427.8728.4227.6627.6827.68-0.11%5,092,800
Nov 12, 202427.9428.0727.2127.7127.711.95%4,291,900
Nov 11, 202427.9028.1227.1327.1827.18-1.41%3,567,900
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%4,282,900
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%2,190,000
Oct 31, 202426.3726.5725.6825.7925.79-2.57%2,241,309
Oct 30, 202426.5727.3926.3626.4726.47-0.26%2,842,900
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%3,108,800
Oct 24, 202425.4826.1625.4025.9725.972.73%2,990,509
Oct 23, 202425.7525.8224.8525.2825.28-2.36%4,599,200
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%5,337,400
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%3,229,400
Oct 10, 202424.5525.8624.4625.8525.852.95%3,896,900
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%2,755,700
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%1,998,100
Sep 26, 202424.6024.7023.5223.9623.96-0.66%3,083,300
Sep 25, 202424.2024.3223.8624.1224.12-0.54%2,813,110
Sep 24, 202424.3724.4124.0024.2524.25-0.16%2,468,700
Sep 23, 202424.5224.6024.1424.2924.29-0.45%2,662,841
Sep 20, 202424.9725.1524.0824.4024.40-2.75%8,561,500
Sep 19, 202424.9925.5424.6725.0925.093.29%4,970,800
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%5,676,500
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%3,884,800
Sep 5, 202422.8823.1922.7422.8422.84-1.17%2,721,800
Sep 4, 202422.4423.8122.4123.1123.111.01%4,848,200
Sep 3, 202423.2723.7822.5722.8822.88-2.89%5,541,513
Aug 30, 202424.5424.7423.2023.5623.56-2.89%6,371,400
Aug 29, 202424.4925.6524.2424.2624.26-0.70%7,512,100
Aug 28, 202426.0026.6224.0024.4324.43-1.29%12,893,411
Aug 27, 202424.6425.0224.5324.7524.75-0.56%9,357,800
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%3,851,300
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%3,434,600
Aug 13, 202421.3622.4321.0522.3522.355.33%3,597,677
Aug 12, 202421.8322.1221.1821.2221.22-2.62%2,801,600
Aug 9, 202421.4121.9021.2021.7921.792.11%4,809,000
Aug 8, 202420.9521.5020.5221.3421.343.79%3,055,000
Aug 7, 202421.1521.8520.5520.5620.56-0.72%3,130,000
Aug 6, 202420.4320.8620.1820.7120.711.37%3,778,213
Aug 5, 202418.8021.0418.8020.4320.43-3.27%5,312,800
Aug 2, 202420.8321.2219.9421.1221.12-2.36%4,541,000
Aug 1, 202422.9023.1221.5021.6321.63-5.55%5,016,846