Skip to main content
SentinelOne, Inc. (S)
NYSE: S · Real-Time Price · USD
27.07
-0.55 (-1.99%)
At close: Nov 20, 2024, 4:00 PM
27.14
+0.07 (0.26%)
Pre-market: Nov 21, 2024, 5:24 AM EST

SentinelOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.8227.8626.7927.0727.07-1.99%2,835,273
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
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