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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	24.49	25.43	23.20	24.77	24.77	3,981,700
May 19, 2022	21.64	24.19	21.63	23.49	23.49	3,098,500
May 18, 2022	22.50	22.84	21.06	21.59	21.59	2,455,400
May 17, 2022	23.09	23.96	21.25	22.96	22.96	2,436,400
May 16, 2022	23.08	24.25	22.09	22.42	22.42	3,254,200
May 13, 2022	22.22	26.69	22.22	24.05	24.05	9,401,600
May 12, 2022	18.87	23.48	18.64	21.51	21.51	5,864,800
May 11, 2022	21.39	22.34	19.57	19.64	19.64	4,201,900
May 10, 2022	22.83	24.00	20.63	21.71	21.71	5,161,500
May 09, 2022	25.21	25.50	21.59	21.94	21.94	5,917,300
May 06, 2022	28.61	28.61	25.46	26.11	26.11	5,064,400
May 05, 2022	31.88	32.32	28.95	29.29	29.29	2,666,000
May 04, 2022	32.57	32.98	29.56	32.80	32.80	3,924,200
May 03, 2022	33.27	34.75	31.95	32.47	32.47	1,956,000
May 02, 2022	32.99	33.97	32.33	33.79	33.79	1,592,200
Apr 29, 2022	34.97	36.50	33.12	33.27	33.27	1,534,500
Apr 28, 2022	33.34	35.46	32.55	34.93	34.93	1,851,200
Apr 27, 2022	34.13	35.33	32.68	33.30	33.30	3,210,600
Apr 26, 2022	34.83	35.34	33.73	34.11	34.11	2,925,200
Apr 25, 2022	32.07	35.64	31.96	35.38	35.38	4,191,800
Apr 22, 2022	33.80	34.50	32.56	32.68	32.68	2,448,200
Apr 21, 2022	36.50	37.36	33.19	33.53	33.53	3,517,000
Apr 20, 2022	38.19	38.29	35.61	36.23	36.23	2,824,900
Apr 19, 2022	36.40	38.31	35.73	37.93	37.93	1,903,800
Apr 18, 2022	37.00	37.79	35.78	36.49	36.49	2,951,400
Apr 14, 2022	37.60	37.95	36.74	37.12	37.12	2,810,500
Apr 13, 2022	34.04	38.57	33.70	38.35	38.35	4,263,900
Apr 12, 2022	34.84	35.98	33.98	34.04	34.04	3,573,500
Apr 11, 2022	33.27	34.91	32.79	34.05	34.05	5,572,000
Apr 08, 2022	35.07	35.15	33.92	34.02	34.02	3,546,000
Apr 07, 2022	35.75	36.95	34.74	35.28	35.28	3,409,500
Apr 06, 2022	37.41	37.43	34.56	35.45	35.45	4,714,400
Apr 05, 2022	41.54	41.55	37.65	38.22	38.22	4,318,300
Apr 04, 2022	39.38	41.68	39.06	41.54	41.54	4,644,200
Apr 01, 2022	38.81	39.41	38.10	38.88	38.88	2,396,600
Mar 31, 2022	38.93	40.53	37.94	38.74	38.74	2,021,000
Mar 30, 2022	40.41	41.00	38.55	38.87	38.87	2,945,700
Mar 29, 2022	40.16	41.15	38.26	40.78	40.78	4,468,300
Mar 28, 2022	40.54	41.53	39.56	40.46	40.46	2,118,100
Mar 25, 2022	42.84	42.84	39.04	40.48	40.48	3,178,500
Mar 24, 2022	41.44	42.80	40.33	42.38	42.38	2,425,600
Mar 23, 2022	40.20	42.29	39.16	41.70	41.70	3,761,700
Mar 22, 2022	39.56	42.10	38.60	41.27	41.27	5,099,400
Mar 21, 2022	39.12	40.30	37.83	38.48	38.48	6,007,700
Mar 18, 2022	37.09	40.67	36.92	40.57	40.57	27,709,100
Mar 17, 2022	33.58	38.00	33.58	37.67	37.67	8,896,900
Mar 16, 2022	30.77	36.83	30.77	35.05	35.05	14,845,600
Mar 15, 2022	30.51	31.75	29.67	30.89	30.89	9,695,000
Mar 14, 2022	32.95	33.73	29.30	29.55	29.55	9,201,500
Mar 11, 2022	34.42	35.28	32.61	32.91	32.91	4,710,700
Mar 10, 2022	34.75	36.15	33.89	35.24	35.24	5,604,500
Mar 09, 2022	32.73	35.03	32.17	34.64	34.64	6,544,600
Mar 08, 2022	34.00	34.52	32.10	32.29	32.29	5,336,600
Mar 07, 2022	37.50	38.58	33.68	33.92	33.92	4,542,300
Mar 04, 2022	39.00	39.80	36.27	36.74	36.74	5,617,100
Mar 03, 2022	42.09	42.30	39.42	41.05	41.05	3,747,000
Mar 02, 2022	42.19	43.02	40.13	42.77	42.77	3,438,900
Mar 01, 2022	42.42	44.74	41.87	42.02	42.02	4,256,700
Feb 28, 2022	39.57	42.22	38.77	41.50	41.50	4,542,500
Feb 25, 2022	38.10	40.17	37.55	38.82	38.82	4,027,500
Feb 24, 2022	32.09	39.42	31.83	39.13	39.13	7,522,800
Feb 23, 2022	35.82	38.15	34.03	34.09	34.09	6,661,500
Feb 22, 2022	38.53	40.22	37.33	37.51	37.51	2,618,600
Feb 18, 2022	41.50	42.24	38.58	38.99	38.99	7,466,500
Feb 17, 2022	44.10	44.63	41.01	41.26	41.26	2,891,200
Feb 16, 2022	46.05	46.14	44.05	44.88	44.88	2,540,700
Feb 15, 2022	44.50	46.02	43.35	45.99	45.99	3,353,200
Feb 14, 2022	44.07	46.00	43.04	44.20	44.20	2,666,300
Feb 11, 2022	46.37	47.17	44.42	45.08	45.08	2,786,000
Feb 10, 2022	43.79	48.46	42.81	46.43	46.43	4,671,900
Feb 09, 2022	43.70	46.99	43.66	46.56	46.56	3,963,700
Feb 08, 2022	42.37	44.03	41.75	43.34	43.34	4,225,800
Feb 07, 2022	43.00	46.19	42.95	43.67	43.67	2,263,900
Feb 04, 2022	41.43	43.62	40.90	42.85	42.85	2,050,600
Feb 03, 2022	41.81	43.21	40.90	40.90	40.90	2,384,600
Feb 02, 2022	45.41	46.27	43.22	43.89	43.89	2,763,100
Feb 01, 2022	44.96	46.94	43.27	46.89	46.89	2,418,700
Jan 31, 2022	41.88	44.95	41.50	44.75	44.75	2,669,000
Jan 28, 2022	38.83	40.67	36.60	40.54	40.54	2,582,400
Jan 27, 2022	41.38	41.69	38.33	38.44	38.44	2,321,900
Jan 26, 2022	40.93	44.80	39.60	39.93	39.93	4,692,200
Jan 25, 2022	39.51	41.30	37.50	39.26	39.26	3,828,500
Jan 24, 2022	38.48	41.60	35.90	41.49	41.49	5,315,800
Jan 21, 2022	41.23	42.48	39.79	40.11	40.11	6,309,600
Jan 20, 2022	42.56	44.80	41.72	41.84	41.84	4,032,900
Jan 19, 2022	41.05	43.00	40.65	41.38	41.38	2,282,200
Jan 18, 2022	41.65	43.48	40.84	41.20	41.20	3,003,300
Jan 14, 2022	41.97	43.21	41.25	42.68	42.68	3,177,500
Jan 13, 2022	47.12	47.40	41.84	42.21	42.21	4,409,100
Jan 12, 2022	49.15	50.11	46.85	46.99	46.99	3,777,400
Jan 11, 2022	44.54	49.03	44.00	48.88	48.88	3,459,800
Jan 10, 2022	42.76	46.10	40.74	45.87	45.87	5,173,700
Jan 07, 2022	43.46	45.44	42.64	44.33	44.33	3,526,200
Jan 06, 2022	42.86	45.00	41.42	43.34	43.34	5,350,800
Jan 05, 2022	46.03	47.00	43.35	43.61	43.61	3,919,700
Jan 04, 2022	47.22	47.75	44.51	46.56	46.56	3,665,400
Jan 03, 2022	52.00	52.29	46.67	47.62	47.62	6,302,600
Dec 31, 2021	52.05	53.15	50.25	50.49	50.49	2,399,900
Dec 30, 2021	50.54	53.29	49.88	52.31	52.31	1,753,600
Dec 29, 2021	51.99	52.17	49.13	50.63	50.63	2,061,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.80(+0.03%)

CAD/USD0.7801+0.0002(+0.02%)

CRUDE OIL110.35+0.07(+0.06%)

BTC-CAD38,435.88+368.61(+0.97%)

SentinelOne, Inc. (S)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.80(+0.03%)

CAD/USD
0.7801
+0.0002(+0.02%)

CRUDE OIL
110.35
+0.07(+0.06%)

BTC-CAD
38,435.88
+368.61(+0.97%)