SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 49.01 | 52.05 | 46.78 | 50.04 | 50.04 | 5,070,488 |
| Dec. 01, 2021 | 55.42 | 55.97 | 48.40 | 48.57 | 48.57 | 3,032,500 |
| Nov. 30, 2021 | 58.00 | 59.54 | 52.50 | 53.97 | 53.97 | 3,574,800 |
| Nov. 29, 2021 | 59.00 | 59.44 | 55.65 | 58.07 | 58.07 | 2,324,800 |
| Nov. 26, 2021 | 57.79 | 59.99 | 56.59 | 57.63 | 57.63 | 1,309,400 |
| Nov. 24, 2021 | 57.56 | 59.72 | 55.65 | 58.44 | 58.44 | 3,608,100 |
| Nov. 23, 2021 | 63.01 | 65.59 | 58.01 | 58.26 | 58.26 | 3,863,900 |
| Nov. 22, 2021 | 70.63 | 70.80 | 62.15 | 64.03 | 64.03 | 2,783,500 |
| Nov. 19, 2021 | 72.87 | 75.50 | 70.07 | 70.30 | 70.30 | 1,299,400 |
| Nov. 18, 2021 | 74.54 | 74.88 | 70.13 | 72.13 | 72.13 | 1,062,100 |
| Nov. 17, 2021 | 75.00 | 75.13 | 71.36 | 73.71 | 73.71 | 884,800 |
| Nov. 16, 2021 | 72.00 | 75.52 | 71.78 | 74.69 | 74.69 | 1,301,800 |
| Nov. 15, 2021 | 76.87 | 78.28 | 71.15 | 71.55 | 71.55 | 1,775,300 |
| Nov. 12, 2021 | 74.37 | 78.53 | 74.35 | 76.30 | 76.30 | 1,926,900 |
| Nov. 11, 2021 | 72.17 | 74.09 | 71.51 | 73.15 | 73.15 | 1,069,000 |
| Nov. 10, 2021 | 72.58 | 74.39 | 68.50 | 70.72 | 70.72 | 2,741,600 |
| Nov. 09, 2021 | 70.52 | 75.49 | 68.61 | 74.87 | 74.87 | 3,345,700 |
| Nov. 08, 2021 | 66.78 | 70.30 | 66.47 | 69.89 | 69.89 | 1,662,600 |
| Nov. 05, 2021 | 69.50 | 69.50 | 63.88 | 66.91 | 66.91 | 2,038,300 |
| Nov. 04, 2021 | 65.79 | 69.88 | 65.31 | 69.27 | 69.27 | 1,671,600 |
| Nov. 03, 2021 | 64.14 | 66.30 | 63.25 | 65.83 | 65.83 | 782,300 |
| Nov. 02, 2021 | 67.00 | 70.67 | 62.76 | 64.23 | 64.23 | 1,627,400 |
| Nov. 01, 2021 | 66.68 | 67.20 | 63.69 | 66.97 | 66.97 | 1,169,000 |
| Oct. 29, 2021 | 64.00 | 67.25 | 63.90 | 66.40 | 66.40 | 1,010,600 |
| Oct. 28, 2021 | 63.70 | 64.80 | 61.81 | 64.01 | 64.01 | 1,077,400 |
| Oct. 27, 2021 | 66.11 | 68.50 | 63.51 | 63.79 | 63.79 | 1,096,200 |
| Oct. 26, 2021 | 66.36 | 67.78 | 63.82 | 66.00 | 66.00 | 1,263,800 |
| Oct. 25, 2021 | 64.07 | 66.50 | 63.19 | 65.26 | 65.26 | 942,500 |
| Oct. 22, 2021 | 66.13 | 66.27 | 63.01 | 63.79 | 63.79 | 982,100 |
| Oct. 21, 2021 | 62.78 | 67.96 | 62.50 | 65.76 | 65.76 | 1,483,900 |
| Oct. 20, 2021 | 63.00 | 63.80 | 61.23 | 62.56 | 62.56 | 839,100 |
| Oct. 19, 2021 | 63.61 | 64.98 | 61.26 | 62.49 | 62.49 | 1,472,300 |
| Oct. 18, 2021 | 59.61 | 63.66 | 59.58 | 62.64 | 62.64 | 1,328,400 |
| Oct. 15, 2021 | 61.05 | 61.12 | 58.20 | 59.58 | 59.58 | 936,800 |
| Oct. 14, 2021 | 61.06 | 62.94 | 59.38 | 60.00 | 60.00 | 1,808,600 |
| Oct. 13, 2021 | 55.28 | 59.75 | 55.28 | 59.06 | 59.06 | 1,873,100 |
| Oct. 12, 2021 | 53.56 | 56.49 | 52.82 | 54.94 | 54.94 | 1,784,200 |
| Oct. 11, 2021 | 54.03 | 54.94 | 52.15 | 52.39 | 52.39 | 1,199,600 |
| Oct. 08, 2021 | 57.32 | 57.94 | 54.65 | 54.65 | 54.65 | 1,309,100 |
| Oct. 07, 2021 | 54.51 | 59.00 | 54.30 | 56.76 | 56.76 | 2,475,800 |
| Oct. 06, 2021 | 50.50 | 53.94 | 50.49 | 53.49 | 53.49 | 2,454,300 |
| Oct. 05, 2021 | 51.50 | 53.88 | 50.99 | 51.35 | 51.35 | 1,721,500 |
| Oct. 04, 2021 | 55.32 | 55.49 | 50.58 | 51.37 | 51.37 | 2,839,900 |
| Oct. 01, 2021 | 54.03 | 55.90 | 52.09 | 55.24 | 55.24 | 2,991,500 |
| Sep. 30, 2021 | 55.16 | 56.28 | 52.96 | 53.57 | 53.57 | 3,183,500 |
| Sep. 29, 2021 | 55.80 | 58.77 | 54.38 | 54.38 | 54.38 | 5,155,900 |
| Sep. 28, 2021 | 55.38 | 56.96 | 53.85 | 55.65 | 55.65 | 11,096,600 |
| Sep. 27, 2021 | 60.05 | 60.53 | 56.41 | 57.10 | 57.10 | 3,273,900 |
| Sep. 24, 2021 | 60.01 | 62.34 | 60.00 | 61.06 | 61.06 | 1,886,000 |
| Sep. 23, 2021 | 64.53 | 65.00 | 60.10 | 60.87 | 60.87 | 3,075,000 |
| Sep. 22, 2021 | 64.62 | 65.52 | 62.50 | 64.36 | 64.36 | 1,983,500 |
| Sep. 21, 2021 | 64.81 | 65.19 | 61.80 | 64.16 | 64.16 | 3,106,900 |
| Sep. 20, 2021 | 64.00 | 66.66 | 62.00 | 63.88 | 63.88 | 3,454,600 |
| Sep. 17, 2021 | 71.70 | 72.40 | 66.81 | 69.25 | 69.25 | 7,317,900 |
| Sep. 16, 2021 | 67.06 | 72.76 | 66.76 | 72.75 | 72.75 | 3,405,600 |
| Sep. 15, 2021 | 61.50 | 67.55 | 61.35 | 67.51 | 67.51 | 2,537,600 |
| Sep. 14, 2021 | 61.50 | 62.89 | 61.09 | 62.10 | 62.10 | 1,969,700 |
| Sep. 13, 2021 | 64.18 | 64.44 | 58.52 | 61.00 | 61.00 | 3,800,100 |
| Sep. 10, 2021 | 67.00 | 68.00 | 62.01 | 63.75 | 63.75 | 3,896,500 |
| Sep. 09, 2021 | 69.11 | 72.95 | 62.04 | 66.04 | 66.04 | 5,642,500 |
| Sep. 08, 2021 | 70.18 | 70.65 | 65.51 | 68.24 | 68.24 | 4,258,500 |
| Sep. 07, 2021 | 69.48 | 73.47 | 69.48 | 71.01 | 71.01 | 2,958,200 |
| Sep. 03, 2021 | 64.68 | 69.42 | 64.64 | 69.04 | 69.04 | 1,372,600 |
| Sep. 02, 2021 | 68.61 | 68.77 | 64.34 | 64.78 | 64.78 | 1,420,500 |
| Sep. 01, 2021 | 63.43 | 68.70 | 63.31 | 67.26 | 67.26 | 1,804,300 |
| Aug. 31, 2021 | 64.73 | 65.56 | 63.83 | 63.93 | 63.93 | 1,420,300 |
| Aug. 30, 2021 | 65.03 | 66.66 | 64.18 | 65.19 | 65.19 | 1,432,900 |
| Aug. 27, 2021 | 62.50 | 66.00 | 62.35 | 64.90 | 64.90 | 1,704,700 |
| Aug. 26, 2021 | 59.64 | 64.03 | 59.46 | 61.01 | 61.01 | 2,035,000 |
| Aug. 25, 2021 | 57.70 | 60.11 | 55.86 | 59.39 | 59.39 | 1,341,000 |
| Aug. 24, 2021 | 54.97 | 59.12 | 54.50 | 56.70 | 56.70 | 2,206,100 |
| Aug. 23, 2021 | 51.20 | 56.00 | 51.20 | 53.13 | 53.13 | 2,008,800 |
| Aug. 20, 2021 | 50.01 | 51.36 | 49.13 | 51.29 | 51.29 | 706,900 |
| Aug. 19, 2021 | 47.99 | 51.50 | 47.78 | 50.36 | 50.36 | 925,300 |
| Aug. 18, 2021 | 47.24 | 49.78 | 47.24 | 48.70 | 48.70 | 608,800 |
| Aug. 17, 2021 | 48.50 | 48.50 | 46.25 | 47.02 | 47.02 | 1,319,000 |
| Aug. 16, 2021 | 49.49 | 50.28 | 47.54 | 49.35 | 49.35 | 887,200 |
| Aug. 13, 2021 | 49.68 | 50.95 | 48.88 | 50.36 | 50.36 | 579,500 |
| Aug. 12, 2021 | 47.10 | 50.33 | 46.65 | 49.68 | 49.68 | 929,800 |
| Aug. 11, 2021 | 49.01 | 49.13 | 46.57 | 46.64 | 46.64 | 1,371,700 |
| Aug. 10, 2021 | 50.59 | 51.25 | 49.01 | 49.31 | 49.31 | 1,040,600 |
| Aug. 09, 2021 | 51.08 | 51.96 | 49.70 | 50.61 | 50.61 | 730,600 |
| Aug. 06, 2021 | 52.53 | 53.09 | 50.35 | 50.89 | 50.89 | 921,900 |
| Aug. 05, 2021 | 50.00 | 52.70 | 49.75 | 52.50 | 52.50 | 1,421,000 |
| Aug. 04, 2021 | 51.50 | 51.96 | 49.63 | 50.06 | 50.06 | 1,232,300 |
| Aug. 03, 2021 | 52.12 | 53.50 | 51.37 | 51.87 | 51.87 | 1,271,300 |
| Aug. 02, 2021 | 50.70 | 53.03 | 50.17 | 51.97 | 51.97 | 1,174,800 |
| Jul. 30, 2021 | 50.00 | 55.29 | 48.59 | 49.31 | 49.31 | 2,360,000 |
| Jul. 29, 2021 | 50.40 | 51.74 | 49.67 | 50.56 | 50.56 | 1,066,900 |
| Jul. 28, 2021 | 48.00 | 50.87 | 48.00 | 49.81 | 49.81 | 1,288,300 |
| Jul. 27, 2021 | 49.75 | 50.03 | 46.67 | 47.60 | 47.60 | 1,003,700 |
| Jul. 26, 2021 | 48.49 | 50.38 | 47.72 | 49.50 | 49.50 | 1,793,300 |
| Jul. 23, 2021 | 48.09 | 49.20 | 46.06 | 46.56 | 46.56 | 753,000 |
| Jul. 22, 2021 | 46.35 | 48.70 | 45.82 | 47.77 | 47.77 | 1,011,600 |
| Jul. 21, 2021 | 47.45 | 49.31 | 46.55 | 47.10 | 47.10 | 931,600 |
| Jul. 20, 2021 | 47.24 | 47.75 | 45.26 | 47.45 | 47.45 | 988,400 |
| Jul. 19, 2021 | 43.91 | 47.82 | 43.02 | 47.00 | 47.00 | 1,757,400 |
| Jul. 16, 2021 | 43.50 | 47.35 | 43.21 | 44.15 | 44.15 | 1,608,500 |
| Jul. 15, 2021 | 47.06 | 47.24 | 42.80 | 43.40 | 43.40 | 1,686,000 |
| Jul. 14, 2021 | 49.01 | 50.14 | 44.99 | 46.00 | 46.00 | 2,561,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
