Canada markets close in 2 hours 16 minutes

SentinelOne, Inc. (S)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.64+0.37 (+1.46%)
As of 01:44PM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202226.0026.7325.3225.6425.641,516,915
Sept 26, 202224.7025.8724.7025.2725.271,900,500
Sept 23, 202224.3924.9524.0824.7924.791,679,900
Sept 22, 202226.5526.9924.8624.8924.892,548,300
Sept 21, 202227.1227.9426.6026.7426.742,010,700
Sept 20, 202227.2227.7026.6726.9526.951,524,400
Sept 19, 202226.3327.5826.0527.4827.481,699,600
Sept 16, 202227.0627.1126.1126.4726.476,113,500
Sept 15, 202227.6928.6327.4627.8627.861,964,800
Sept 14, 202227.6928.2027.1628.0128.012,391,800
Sept 13, 202226.8628.0026.8527.7427.743,164,800
Sept 12, 202228.3929.4428.3329.3329.332,729,000
Sept 09, 202227.1228.6327.1228.0528.053,106,800
Sept 08, 202225.3226.9925.3126.6326.632,318,400
Sept 07, 202224.9325.9824.6125.7025.701,973,400
Sept 06, 202225.4025.6824.5125.0025.002,156,000
Sept 02, 202226.3926.5924.9025.2925.293,965,100
Sept 01, 202227.7927.8923.6025.7025.708,440,000
Aug 31, 202228.3030.0027.1627.3127.315,900,800
Aug 30, 202228.2528.7627.3027.8727.872,376,400
Aug 29, 202227.3628.2227.3027.9227.922,418,700
Aug 26, 202228.7628.8327.5027.7627.761,683,700
Aug 25, 202228.9029.4728.0828.8128.812,656,600
Aug 24, 202227.7029.0927.5028.4028.402,286,100
Aug 23, 202227.0028.6626.9327.7827.782,627,000
Aug 22, 202225.9226.2625.3826.2126.212,061,200
Aug 19, 202227.4927.5926.0826.3826.381,951,500
Aug 18, 202227.5728.2627.1127.8327.831,243,500
Aug 17, 202228.1528.1927.0127.7427.742,191,100
Aug 16, 202229.2029.8527.8028.6228.623,052,700
Aug 15, 202227.5028.9327.3228.9028.901,963,100
Aug 12, 202227.5228.0726.9028.0428.041,636,500
Aug 11, 202228.9929.1227.1927.2627.262,516,700
Aug 10, 202226.6228.1726.6228.1128.113,083,500
Aug 09, 202226.8026.9825.0625.1125.111,958,500
Aug 08, 202226.4528.4826.4027.2627.263,306,900
Aug 05, 202225.6126.7325.3326.3626.362,112,700
Aug 04, 202226.8427.0425.6526.2626.262,315,100
Aug 03, 202225.7527.2325.6027.1027.102,667,800
Aug 02, 202224.4725.7124.4525.2025.202,610,600
Aug 01, 202224.3725.5323.8424.8124.811,704,500
Jul 29, 202225.0925.4024.3324.8524.851,671,800
Jul 28, 202224.5025.2623.8925.0925.092,055,200
Jul 27, 202223.7424.6823.4724.5324.531,617,400
Jul 26, 202224.5624.6122.6923.0123.011,921,000
Jul 25, 202225.3725.3724.2824.6324.631,600,000
Jul 22, 202226.5027.2524.8625.5625.561,666,800
Jul 21, 202226.0026.5725.3926.4826.481,557,100
Jul 20, 202225.0826.5424.9526.2526.252,232,900
Jul 19, 202224.8325.2324.1825.0225.022,392,000
Jul 18, 202224.4825.4224.3324.5224.523,609,100
Jul 15, 202222.9723.8622.6923.8423.846,863,600
Jul 14, 202223.5123.8822.4422.4922.493,335,200
Jul 13, 202223.0124.2622.5023.8023.803,654,200
Jul 12, 202226.3427.4223.6523.8123.814,236,400
Jul 11, 202227.4128.0025.5426.2826.283,820,100
Jul 08, 202225.7027.7225.3126.8126.813,022,100
Jul 07, 202225.0126.2524.9426.1926.192,916,200
Jul 06, 202225.4926.0224.5325.1025.102,439,200
Jul 05, 202223.1325.2522.6025.1925.193,367,200
Jul 01, 202223.5024.3422.8923.4823.482,377,500
Jun 30, 202224.3924.3923.0323.3323.333,273,600
Jun 29, 202224.5925.0424.1724.6524.652,170,800
Jun 28, 202225.2525.8424.3324.7224.723,482,700
Jun 27, 202226.4926.6724.8625.3825.383,657,100
Jun 24, 202225.6026.6525.2226.4926.4913,502,200
Jun 23, 202223.6125.7723.3025.6025.604,455,100
Jun 22, 202222.9224.2622.8923.3323.333,986,100
Jun 21, 202223.6625.1723.1523.6623.664,873,900
Jun 17, 202221.8523.4421.6623.2723.2713,620,100
Jun 16, 202221.1222.1520.8421.7421.746,713,100
Jun 15, 202222.0623.0221.3322.1022.106,240,400
Jun 14, 202221.5122.7020.9221.8021.803,858,700
Jun 13, 202221.3921.8020.0321.1421.146,031,100
Jun 10, 202223.6123.9622.0322.5322.533,696,100
Jun 09, 202225.1626.1224.2324.4124.413,156,900
Jun 08, 202224.6726.2224.6025.6925.694,042,500
Jun 07, 202222.8024.7022.6924.2524.253,323,900
Jun 06, 202224.2124.7422.7223.0723.074,406,100
Jun 03, 202224.8524.8523.5023.9123.914,899,700
Jun 02, 202223.1526.3023.1025.1825.187,157,900
Jun 01, 202224.1025.2623.4024.6424.645,263,000
May 31, 202226.9927.2623.7323.7923.794,954,600
May 27, 202225.0027.1825.0026.9726.973,079,700
May 26, 202223.0925.4523.0124.7524.752,680,700
May 25, 202222.1623.7922.1623.6223.622,784,500
May 24, 202223.4823.5621.7522.0922.092,305,100
May 23, 202224.0824.9123.3024.0424.042,263,900
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, 202222.2226.6922.2224.0524.059,404,600
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, 202228.6128.6125.4626.1126.115,066,700
May 05, 202231.8832.3228.9529.2929.292,666,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...