Canada markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.72-0.77 (-3.42%)
At close: 04:00PM EDT
21.22 -0.50 (-2.30%)
After hours: 07:59PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202422.1422.2321.5221.7221.723,207,000
Apr 11, 202422.3322.5921.9722.4922.492,888,400
Apr 10, 202421.7122.3721.6422.1522.153,427,600
Apr 09, 202423.0023.1122.3022.4222.423,915,900
Apr 08, 202422.9022.9522.5422.9122.914,280,400
Apr 05, 202421.9022.7321.9022.6022.605,570,400
Apr 04, 202422.6023.0021.7221.8621.863,950,000
Apr 03, 202422.3522.5422.0922.3522.354,317,900
Apr 02, 202422.4222.6322.1322.5522.553,739,900
Apr 01, 202423.3323.3522.5823.0123.013,917,100
Mar 28, 202422.7223.4522.6323.3123.315,173,200
Mar 27, 202422.4922.6922.0522.6822.684,279,100
Mar 26, 202422.6322.8622.2122.2222.224,932,600
Mar 25, 202422.7823.0222.4722.4822.483,663,800
Mar 22, 202423.2723.2922.6022.7822.784,328,600
Mar 21, 202423.6623.9923.2223.3723.376,933,700
Mar 20, 202422.9223.4522.7323.3123.314,453,100
Mar 19, 202422.7523.0122.3922.8522.856,030,200
Mar 18, 202422.4023.3922.2223.1623.168,947,200
Mar 15, 202423.1423.1821.8222.0922.0921,140,300
Mar 14, 202424.4025.1522.8023.2923.2927,654,900
Mar 13, 202427.3028.2827.0927.9427.9413,653,500
Mar 12, 202427.1727.9926.7927.9527.957,745,500
Mar 11, 202426.8227.2026.4926.9726.975,057,500
Mar 08, 202427.6028.3127.2027.4527.456,123,300
Mar 07, 202426.8027.3026.3527.1427.143,454,200
Mar 06, 202427.4428.8726.5226.7626.768,069,900
Mar 05, 202426.6026.6025.0325.5025.507,532,600
Mar 04, 202428.0628.1627.0227.0827.083,725,000
Mar 01, 202428.2528.2627.1927.9027.904,364,900
Feb 29, 202428.6629.1727.8828.1728.174,890,600
Feb 28, 202428.3628.9728.0328.2228.225,363,900
Feb 27, 202428.2528.7128.1128.5028.502,634,800
Feb 26, 202427.2528.2527.0128.0228.023,887,600
Feb 23, 202426.6727.4826.5627.2227.224,257,800
Feb 22, 202426.6426.8825.9726.3526.354,741,700
Feb 21, 202426.0027.0525.3425.6025.6010,882,700
Feb 20, 202429.2229.4928.6029.1529.154,309,300
Feb 16, 202429.7930.0229.0629.5229.524,223,600
Feb 15, 202430.3030.3629.7330.0030.004,310,900
Feb 14, 202430.0630.7629.6530.0030.007,190,300
Feb 13, 202428.0029.4726.7828.9928.997,025,300
Feb 12, 202429.5330.3229.3129.7029.705,581,800
Feb 09, 202430.0030.2229.4829.7029.706,104,200
Feb 08, 202428.1429.3028.1229.0429.044,834,000
Feb 07, 202428.2028.8028.0228.2428.246,416,100
Feb 06, 202427.6027.8026.5327.4627.464,120,400
Feb 05, 202427.2627.7726.6227.5627.563,573,000
Feb 02, 202427.3328.3027.0427.5527.556,204,900
Feb 01, 202427.1227.5826.4127.4927.494,334,800
Jan 31, 202427.2627.6926.7126.8026.804,667,900
Jan 30, 202428.5028.6327.1327.6227.626,223,200
Jan 29, 202428.0428.3126.9328.1828.187,978,700
Jan 26, 202425.6726.5225.5626.3426.343,207,200
Jan 25, 202426.2226.4025.4225.7625.762,881,000
Jan 24, 202426.8327.0525.6925.8625.864,515,600
Jan 23, 202426.5527.2126.3026.5526.554,849,500
Jan 22, 202427.1527.6425.7626.2926.298,687,900
Jan 19, 202424.8925.0724.3324.8424.844,858,100
Jan 18, 202425.2225.3924.4424.7224.724,299,000
Jan 17, 202424.3524.5623.3824.5324.533,974,300
Jan 16, 202425.0025.3124.6424.8024.804,963,000
Jan 12, 202424.2625.5624.2025.3325.338,258,400
Jan 11, 202424.5324.8524.1624.3024.305,617,700
Jan 10, 202424.2924.7924.1124.5324.538,708,100
Jan 09, 202423.0024.1822.8224.1624.1610,417,400
Jan 08, 202423.7024.1023.4023.4623.465,390,400
Jan 05, 202423.2523.8223.1823.6723.675,889,800
Jan 04, 202423.7924.1423.3823.5023.507,272,900
Jan 03, 202425.1025.3223.8023.8123.819,488,300
Jan 02, 202426.5126.5525.0825.8725.877,183,700
Dec 29, 202327.7527.8827.2827.4427.443,292,400
Dec 28, 202327.8027.8927.3527.8827.883,501,200
Dec 27, 202327.8927.9427.3027.7327.735,573,800
Dec 26, 202327.6427.9427.5027.8627.862,895,000
Dec 22, 202327.5027.9727.3227.6427.644,016,300
Dec 21, 202327.0627.5726.7927.5627.564,833,500
Dec 20, 202327.3627.8626.3726.5026.506,217,200
Dec 19, 202326.8227.6526.7527.4827.486,536,600
Dec 18, 202326.1227.0426.1026.7326.735,817,000
Dec 15, 202326.2426.9525.8726.3626.3612,141,000
Dec 14, 202326.5527.1925.3125.8325.8311,406,400
Dec 13, 202325.4326.3924.7625.9125.917,803,400
Dec 12, 202324.4626.1224.0825.4025.4010,712,000
Dec 11, 202324.0024.8923.8424.5124.518,212,900
Dec 08, 202322.8124.5522.5224.0024.0011,581,200
Dec 07, 202322.9123.5021.8723.4223.4213,908,600
Dec 06, 202322.8824.3922.3023.3223.3225,909,000
Dec 05, 202320.4020.4319.6520.0020.0012,737,600
Dec 04, 202319.6320.2519.4120.2420.2410,546,500
Dec 01, 202318.9719.8518.9719.8319.836,326,500
Nov 30, 202319.1819.2918.5519.0919.094,385,500
Nov 29, 202317.8919.2017.8919.0919.098,096,600
Nov 28, 202317.6317.8417.0717.7417.743,720,100
Nov 27, 202317.7417.9017.6417.7717.773,811,100
Nov 24, 202317.4817.9417.4117.9217.922,098,300
Nov 22, 202317.5117.7517.2217.4917.493,562,300
Nov 21, 202317.1817.3816.7917.3317.334,078,100
Nov 20, 202317.1617.6517.1617.4117.413,485,900
Nov 17, 202316.9017.2916.7617.1817.182,753,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...