Canada markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.04+1.47 (+3.03%)
At close: 04:00PM EST
49.00 -1.04 (-2.08%)
After hours: 07:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 202149.0152.0546.7850.0450.045,070,488
Dec. 01, 202155.4255.9748.4048.5748.573,032,500
Nov. 30, 202158.0059.5452.5053.9753.973,574,800
Nov. 29, 202159.0059.4455.6558.0758.072,324,800
Nov. 26, 202157.7959.9956.5957.6357.631,309,400
Nov. 24, 202157.5659.7255.6558.4458.443,608,100
Nov. 23, 202163.0165.5958.0158.2658.263,863,900
Nov. 22, 202170.6370.8062.1564.0364.032,783,500
Nov. 19, 202172.8775.5070.0770.3070.301,299,400
Nov. 18, 202174.5474.8870.1372.1372.131,062,100
Nov. 17, 202175.0075.1371.3673.7173.71884,800
Nov. 16, 202172.0075.5271.7874.6974.691,301,800
Nov. 15, 202176.8778.2871.1571.5571.551,775,300
Nov. 12, 202174.3778.5374.3576.3076.301,926,900
Nov. 11, 202172.1774.0971.5173.1573.151,069,000
Nov. 10, 202172.5874.3968.5070.7270.722,741,600
Nov. 09, 202170.5275.4968.6174.8774.873,345,700
Nov. 08, 202166.7870.3066.4769.8969.891,662,600
Nov. 05, 202169.5069.5063.8866.9166.912,038,300
Nov. 04, 202165.7969.8865.3169.2769.271,671,600
Nov. 03, 202164.1466.3063.2565.8365.83782,300
Nov. 02, 202167.0070.6762.7664.2364.231,627,400
Nov. 01, 202166.6867.2063.6966.9766.971,169,000
Oct. 29, 202164.0067.2563.9066.4066.401,010,600
Oct. 28, 202163.7064.8061.8164.0164.011,077,400
Oct. 27, 202166.1168.5063.5163.7963.791,096,200
Oct. 26, 202166.3667.7863.8266.0066.001,263,800
Oct. 25, 202164.0766.5063.1965.2665.26942,500
Oct. 22, 202166.1366.2763.0163.7963.79982,100
Oct. 21, 202162.7867.9662.5065.7665.761,483,900
Oct. 20, 202163.0063.8061.2362.5662.56839,100
Oct. 19, 202163.6164.9861.2662.4962.491,472,300
Oct. 18, 202159.6163.6659.5862.6462.641,328,400
Oct. 15, 202161.0561.1258.2059.5859.58936,800
Oct. 14, 202161.0662.9459.3860.0060.001,808,600
Oct. 13, 202155.2859.7555.2859.0659.061,873,100
Oct. 12, 202153.5656.4952.8254.9454.941,784,200
Oct. 11, 202154.0354.9452.1552.3952.391,199,600
Oct. 08, 202157.3257.9454.6554.6554.651,309,100
Oct. 07, 202154.5159.0054.3056.7656.762,475,800
Oct. 06, 202150.5053.9450.4953.4953.492,454,300
Oct. 05, 202151.5053.8850.9951.3551.351,721,500
Oct. 04, 202155.3255.4950.5851.3751.372,839,900
Oct. 01, 202154.0355.9052.0955.2455.242,991,500
Sep. 30, 202155.1656.2852.9653.5753.573,183,500
Sep. 29, 202155.8058.7754.3854.3854.385,155,900
Sep. 28, 202155.3856.9653.8555.6555.6511,096,600
Sep. 27, 202160.0560.5356.4157.1057.103,273,900
Sep. 24, 202160.0162.3460.0061.0661.061,886,000
Sep. 23, 202164.5365.0060.1060.8760.873,075,000
Sep. 22, 202164.6265.5262.5064.3664.361,983,500
Sep. 21, 202164.8165.1961.8064.1664.163,106,900
Sep. 20, 202164.0066.6662.0063.8863.883,454,600
Sep. 17, 202171.7072.4066.8169.2569.257,317,900
Sep. 16, 202167.0672.7666.7672.7572.753,405,600
Sep. 15, 202161.5067.5561.3567.5167.512,537,600
Sep. 14, 202161.5062.8961.0962.1062.101,969,700
Sep. 13, 202164.1864.4458.5261.0061.003,800,100
Sep. 10, 202167.0068.0062.0163.7563.753,896,500
Sep. 09, 202169.1172.9562.0466.0466.045,642,500
Sep. 08, 202170.1870.6565.5168.2468.244,258,500
Sep. 07, 202169.4873.4769.4871.0171.012,958,200
Sep. 03, 202164.6869.4264.6469.0469.041,372,600
Sep. 02, 202168.6168.7764.3464.7864.781,420,500
Sep. 01, 202163.4368.7063.3167.2667.261,804,300
Aug. 31, 202164.7365.5663.8363.9363.931,420,300
Aug. 30, 202165.0366.6664.1865.1965.191,432,900
Aug. 27, 202162.5066.0062.3564.9064.901,704,700
Aug. 26, 202159.6464.0359.4661.0161.012,035,000
Aug. 25, 202157.7060.1155.8659.3959.391,341,000
Aug. 24, 202154.9759.1254.5056.7056.702,206,100
Aug. 23, 202151.2056.0051.2053.1353.132,008,800
Aug. 20, 202150.0151.3649.1351.2951.29706,900
Aug. 19, 202147.9951.5047.7850.3650.36925,300
Aug. 18, 202147.2449.7847.2448.7048.70608,800
Aug. 17, 202148.5048.5046.2547.0247.021,319,000
Aug. 16, 202149.4950.2847.5449.3549.35887,200
Aug. 13, 202149.6850.9548.8850.3650.36579,500
Aug. 12, 202147.1050.3346.6549.6849.68929,800
Aug. 11, 202149.0149.1346.5746.6446.641,371,700
Aug. 10, 202150.5951.2549.0149.3149.311,040,600
Aug. 09, 202151.0851.9649.7050.6150.61730,600
Aug. 06, 202152.5353.0950.3550.8950.89921,900
Aug. 05, 202150.0052.7049.7552.5052.501,421,000
Aug. 04, 202151.5051.9649.6350.0650.061,232,300
Aug. 03, 202152.1253.5051.3751.8751.871,271,300
Aug. 02, 202150.7053.0350.1751.9751.971,174,800
Jul. 30, 202150.0055.2948.5949.3149.312,360,000
Jul. 29, 202150.4051.7449.6750.5650.561,066,900
Jul. 28, 202148.0050.8748.0049.8149.811,288,300
Jul. 27, 202149.7550.0346.6747.6047.601,003,700
Jul. 26, 202148.4950.3847.7249.5049.501,793,300
Jul. 23, 202148.0949.2046.0646.5646.56753,000
Jul. 22, 202146.3548.7045.8247.7747.771,011,600
Jul. 21, 202147.4549.3146.5547.1047.10931,600
Jul. 20, 202147.2447.7545.2647.4547.45988,400
Jul. 19, 202143.9147.8243.0247.0047.001,757,400
Jul. 16, 202143.5047.3543.2144.1544.151,608,500
Jul. 15, 202147.0647.2442.8043.4043.401,686,000
Jul. 14, 202149.0150.1444.9946.0046.002,561,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...