Canada markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.77+1.28 (+5.45%)
At close: 04:00PM EDT
24.85 +0.08 (+0.32%)
After hours: 07:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202224.4925.4323.2024.7724.773,981,700
May 19, 202221.6424.1921.6323.4923.493,098,500
May 18, 202222.5022.8421.0621.5921.592,455,400
May 17, 202223.0923.9621.2522.9622.962,436,400
May 16, 202223.0824.2522.0922.4222.423,254,200
May 13, 202222.2226.6922.2224.0524.059,401,600
May 12, 202218.8723.4818.6421.5121.515,864,800
May 11, 202221.3922.3419.5719.6419.644,201,900
May 10, 202222.8324.0020.6321.7121.715,161,500
May 09, 202225.2125.5021.5921.9421.945,917,300
May 06, 202228.6128.6125.4626.1126.115,064,400
May 05, 202231.8832.3228.9529.2929.292,666,000
May 04, 202232.5732.9829.5632.8032.803,924,200
May 03, 202233.2734.7531.9532.4732.471,956,000
May 02, 202232.9933.9732.3333.7933.791,592,200
Apr 29, 202234.9736.5033.1233.2733.271,534,500
Apr 28, 202233.3435.4632.5534.9334.931,851,200
Apr 27, 202234.1335.3332.6833.3033.303,210,600
Apr 26, 202234.8335.3433.7334.1134.112,925,200
Apr 25, 202232.0735.6431.9635.3835.384,191,800
Apr 22, 202233.8034.5032.5632.6832.682,448,200
Apr 21, 202236.5037.3633.1933.5333.533,517,000
Apr 20, 202238.1938.2935.6136.2336.232,824,900
Apr 19, 202236.4038.3135.7337.9337.931,903,800
Apr 18, 202237.0037.7935.7836.4936.492,951,400
Apr 14, 202237.6037.9536.7437.1237.122,810,500
Apr 13, 202234.0438.5733.7038.3538.354,263,900
Apr 12, 202234.8435.9833.9834.0434.043,573,500
Apr 11, 202233.2734.9132.7934.0534.055,572,000
Apr 08, 202235.0735.1533.9234.0234.023,546,000
Apr 07, 202235.7536.9534.7435.2835.283,409,500
Apr 06, 202237.4137.4334.5635.4535.454,714,400
Apr 05, 202241.5441.5537.6538.2238.224,318,300
Apr 04, 202239.3841.6839.0641.5441.544,644,200
Apr 01, 202238.8139.4138.1038.8838.882,396,600
Mar 31, 202238.9340.5337.9438.7438.742,021,000
Mar 30, 202240.4141.0038.5538.8738.872,945,700
Mar 29, 202240.1641.1538.2640.7840.784,468,300
Mar 28, 202240.5441.5339.5640.4640.462,118,100
Mar 25, 202242.8442.8439.0440.4840.483,178,500
Mar 24, 202241.4442.8040.3342.3842.382,425,600
Mar 23, 202240.2042.2939.1641.7041.703,761,700
Mar 22, 202239.5642.1038.6041.2741.275,099,400
Mar 21, 202239.1240.3037.8338.4838.486,007,700
Mar 18, 202237.0940.6736.9240.5740.5727,709,100
Mar 17, 202233.5838.0033.5837.6737.678,896,900
Mar 16, 202230.7736.8330.7735.0535.0514,845,600
Mar 15, 202230.5131.7529.6730.8930.899,695,000
Mar 14, 202232.9533.7329.3029.5529.559,201,500
Mar 11, 202234.4235.2832.6132.9132.914,710,700
Mar 10, 202234.7536.1533.8935.2435.245,604,500
Mar 09, 202232.7335.0332.1734.6434.646,544,600
Mar 08, 202234.0034.5232.1032.2932.295,336,600
Mar 07, 202237.5038.5833.6833.9233.924,542,300
Mar 04, 202239.0039.8036.2736.7436.745,617,100
Mar 03, 202242.0942.3039.4241.0541.053,747,000
Mar 02, 202242.1943.0240.1342.7742.773,438,900
Mar 01, 202242.4244.7441.8742.0242.024,256,700
Feb 28, 202239.5742.2238.7741.5041.504,542,500
Feb 25, 202238.1040.1737.5538.8238.824,027,500
Feb 24, 202232.0939.4231.8339.1339.137,522,800
Feb 23, 202235.8238.1534.0334.0934.096,661,500
Feb 22, 202238.5340.2237.3337.5137.512,618,600
Feb 18, 202241.5042.2438.5838.9938.997,466,500
Feb 17, 202244.1044.6341.0141.2641.262,891,200
Feb 16, 202246.0546.1444.0544.8844.882,540,700
Feb 15, 202244.5046.0243.3545.9945.993,353,200
Feb 14, 202244.0746.0043.0444.2044.202,666,300
Feb 11, 202246.3747.1744.4245.0845.082,786,000
Feb 10, 202243.7948.4642.8146.4346.434,671,900
Feb 09, 202243.7046.9943.6646.5646.563,963,700
Feb 08, 202242.3744.0341.7543.3443.344,225,800
Feb 07, 202243.0046.1942.9543.6743.672,263,900
Feb 04, 202241.4343.6240.9042.8542.852,050,600
Feb 03, 202241.8143.2140.9040.9040.902,384,600
Feb 02, 202245.4146.2743.2243.8943.892,763,100
Feb 01, 202244.9646.9443.2746.8946.892,418,700
Jan 31, 202241.8844.9541.5044.7544.752,669,000
Jan 28, 202238.8340.6736.6040.5440.542,582,400
Jan 27, 202241.3841.6938.3338.4438.442,321,900
Jan 26, 202240.9344.8039.6039.9339.934,692,200
Jan 25, 202239.5141.3037.5039.2639.263,828,500
Jan 24, 202238.4841.6035.9041.4941.495,315,800
Jan 21, 202241.2342.4839.7940.1140.116,309,600
Jan 20, 202242.5644.8041.7241.8441.844,032,900
Jan 19, 202241.0543.0040.6541.3841.382,282,200
Jan 18, 202241.6543.4840.8441.2041.203,003,300
Jan 14, 202241.9743.2141.2542.6842.683,177,500
Jan 13, 202247.1247.4041.8442.2142.214,409,100
Jan 12, 202249.1550.1146.8546.9946.993,777,400
Jan 11, 202244.5449.0344.0048.8848.883,459,800
Jan 10, 202242.7646.1040.7445.8745.875,173,700
Jan 07, 202243.4645.4442.6444.3344.333,526,200
Jan 06, 202242.8645.0041.4243.3443.345,350,800
Jan 05, 202246.0347.0043.3543.6143.613,919,700
Jan 04, 202247.2247.7544.5146.5646.563,665,400
Jan 03, 202252.0052.2946.6747.6247.626,302,600
Dec 31, 202152.0553.1550.2550.4950.492,399,900
Dec 30, 202150.5453.2949.8852.3152.311,753,600
Dec 29, 202151.9952.1749.1350.6350.632,061,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...