SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
18.84
-0.51 (-2.64%)
At close: Mar 28, 2025, 4:00 PM
18.90
+0.06 (0.32%)
After-hours: Mar 28, 2025, 7:39 PM EDT
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.19 | 19.28 | 18.54 | 18.84 | 18.84 | -2.64% | 2,779,084 |
| Mar 27, 2025 | 19.70 | 19.77 | 19.26 | 19.35 | 19.35 | -2.47% | 2,354,670 |
| Mar 26, 2025 | 20.15 | 20.26 | 19.64 | 19.84 | 19.84 | -1.68% | 3,964,320 |
| Mar 25, 2025 | 20.16 | 20.35 | 19.99 | 20.18 | 20.18 | 0.35% | 3,368,680 |
| Mar 24, 2025 | 19.73 | 20.24 | 19.55 | 20.11 | 20.11 | 4.36% | 4,927,818 |
| Mar 21, 2025 | 19.00 | 19.36 | 18.85 | 19.27 | 19.27 | -0.52% | 8,165,804 |
| Mar 20, 2025 | 19.10 | 19.75 | 19.06 | 19.37 | 19.37 | -0.36% | 3,884,265 |
| Mar 19, 2025 | 19.60 | 19.90 | 19.21 | 19.44 | 19.44 | 0.36% | 5,361,959 |
| Mar 18, 2025 | 18.67 | 19.38 | 18.55 | 19.37 | 19.37 | 2.43% | 6,496,741 |
| Mar 17, 2025 | 18.49 | 19.20 | 18.41 | 18.91 | 18.91 | 2.16% | 6,421,989 |
| Mar 14, 2025 | 18.65 | 18.65 | 17.53 | 18.51 | 18.51 | 1.54% | 9,617,444 |
| Mar 13, 2025 | 17.87 | 19.45 | 17.82 | 18.23 | 18.23 | -5.54% | 22,490,979 |
| Mar 12, 2025 | 19.05 | 19.61 | 18.96 | 19.30 | 19.30 | 2.93% | 16,972,222 |
| Mar 11, 2025 | 17.92 | 19.00 | 17.57 | 18.75 | 18.75 | 3.19% | 11,326,751 |
| Mar 10, 2025 | 19.52 | 19.54 | 17.82 | 18.17 | 18.17 | -8.42% | 10,016,914 |
| Mar 7, 2025 | 19.57 | 20.15 | 19.03 | 19.84 | 19.84 | -0.30% | 5,176,963 |
| Mar 6, 2025 | 19.63 | 20.69 | 19.54 | 19.90 | 19.90 | -0.95% | 6,286,544 |
| Mar 5, 2025 | 19.64 | 20.20 | 19.18 | 20.09 | 20.09 | 0.95% | 5,590,883 |
| Mar 4, 2025 | 19.49 | 20.14 | 19.23 | 19.90 | 19.90 | -1.19% | 5,151,267 |
| Mar 3, 2025 | 20.93 | 21.03 | 19.97 | 20.14 | 20.14 | -2.38% | 3,419,479 |
| Feb 28, 2025 | 20.12 | 20.78 | 20.05 | 20.63 | 20.63 | 1.48% | 4,166,179 |
| Feb 27, 2025 | 21.34 | 21.34 | 20.28 | 20.33 | 20.33 | -3.56% | 4,939,718 |
| Feb 26, 2025 | 21.08 | 21.47 | 20.93 | 21.08 | 21.08 | 1.05% | 3,450,115 |
| Feb 25, 2025 | 21.60 | 21.75 | 20.67 | 20.86 | 20.86 | -4.66% | 4,954,238 |
| Feb 24, 2025 | 22.13 | 22.17 | 21.12 | 21.88 | 21.88 | -1.08% | 5,319,040 |
| Feb 21, 2025 | 22.90 | 23.00 | 22.01 | 22.12 | 22.12 | -2.90% | 3,835,428 |
| Feb 20, 2025 | 22.99 | 23.00 | 21.92 | 22.78 | 22.78 | -1.39% | 5,982,371 |
| Feb 19, 2025 | 24.01 | 24.10 | 22.77 | 23.10 | 23.10 | -5.13% | 6,211,924 |
| Feb 18, 2025 | 24.97 | 24.97 | 24.29 | 24.35 | 24.35 | -1.81% | 5,376,101 |
| Feb 14, 2025 | 25.00 | 25.24 | 24.56 | 24.80 | 24.80 | -0.68% | 3,590,155 |
| Feb 13, 2025 | 24.39 | 24.99 | 23.96 | 24.97 | 24.97 | 3.22% | 3,756,090 |
| Feb 12, 2025 | 23.80 | 24.27 | 23.53 | 24.19 | 24.19 | 0.83% | 2,132,174 |
| Feb 11, 2025 | 24.38 | 24.69 | 23.98 | 23.99 | 23.99 | -2.52% | 2,849,810 |
| Feb 10, 2025 | 24.22 | 24.82 | 24.04 | 24.61 | 24.61 | 2.80% | 3,285,159 |
| Feb 7, 2025 | 24.07 | 24.40 | 23.81 | 23.94 | 23.94 | 0.42% | 3,622,070 |
| Feb 6, 2025 | 23.89 | 24.15 | 23.71 | 23.84 | 23.84 | -1.08% | 2,590,858 |
| Feb 5, 2025 | 23.60 | 24.13 | 23.18 | 24.10 | 24.10 | 1.69% | 3,333,898 |
| Feb 4, 2025 | 23.50 | 23.88 | 23.12 | 23.70 | 23.70 | 0.59% | 3,149,484 |
| Feb 3, 2025 | 23.29 | 23.98 | 23.15 | 23.56 | 23.56 | -1.63% | 2,876,839 |
| Jan 31, 2025 | 24.51 | 24.58 | 23.86 | 23.95 | 23.95 | -0.70% | 3,338,877 |
| Jan 30, 2025 | 23.76 | 24.34 | 23.43 | 24.12 | 24.12 | 1.90% | 3,318,899 |
| Jan 29, 2025 | 24.27 | 24.36 | 23.60 | 23.67 | 23.67 | -2.99% | 2,816,115 |
| Jan 28, 2025 | 23.54 | 24.58 | 23.29 | 24.40 | 24.40 | 4.86% | 5,837,258 |
| Jan 27, 2025 | 22.53 | 23.97 | 22.40 | 23.27 | 23.27 | 0.47% | 4,239,051 |
| Jan 24, 2025 | 23.24 | 23.82 | 23.10 | 23.16 | 23.16 | 0.13% | 3,663,869 |
| Jan 23, 2025 | 23.02 | 23.29 | 22.81 | 23.13 | 23.13 | -0.39% | 2,818,121 |
| Jan 22, 2025 | 23.00 | 23.32 | 22.65 | 23.22 | 23.22 | 2.16% | 5,139,386 |
| Jan 21, 2025 | 22.59 | 22.80 | 22.15 | 22.73 | 22.73 | 1.79% | 4,630,545 |
| Jan 17, 2025 | 22.50 | 22.60 | 22.12 | 22.33 | 22.33 | 0.54% | 4,450,889 |
| Jan 16, 2025 | 21.81 | 22.46 | 21.64 | 22.21 | 22.21 | 2.07% | 2,950,868 |