Canada markets close in 1 hour 23 minutes

SentinelOne, Inc. (S)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.17-0.54 (-3.44%)
As of 02:37PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202315.4015.7415.1015.1715.173,163,848
Feb 03, 202315.9816.5615.6915.7115.715,073,300
Feb 02, 202316.5017.3616.1016.7416.748,258,100
Feb 01, 202315.0916.0014.8815.8215.826,179,700
Jan 31, 202314.7115.1114.4015.0915.098,411,900
Jan 30, 202314.8814.9714.4214.5914.594,497,900
Jan 27, 202314.3815.2314.3515.0215.024,925,300
Jan 26, 202314.8315.0814.1114.5214.523,313,500
Jan 25, 202313.9814.4413.6914.3814.383,932,900
Jan 24, 202314.9515.6214.4014.5014.504,430,100
Jan 23, 202314.2014.9413.9814.8214.824,246,200
Jan 20, 202313.9714.6613.8214.3814.389,245,000
Jan 19, 202313.7914.1513.4913.8113.814,415,500
Jan 18, 202314.6015.2013.9914.0114.015,523,800
Jan 17, 202314.3214.7313.7314.5114.517,228,200
Jan 13, 202314.2114.5814.0814.3214.323,932,800
Jan 12, 202313.2914.2213.1114.2014.207,638,300
Jan 11, 202314.4314.5614.0714.3914.393,551,700
Jan 10, 202313.4614.2913.1614.2514.255,765,100
Jan 09, 202313.5214.3213.4213.6413.644,277,200
Jan 06, 202313.2913.5312.6913.2813.284,146,400
Jan 05, 202314.5514.5613.0213.2613.265,835,800
Jan 04, 202314.8615.0714.1214.9914.996,131,700
Jan 03, 202315.0115.4014.5314.5714.576,335,000
Dec 30, 202214.0214.6914.0214.5914.592,715,400
Dec 29, 202213.5014.4513.3514.3614.363,509,200
Dec 28, 202213.0813.3312.9113.2313.233,084,300
Dec 27, 202213.0913.2712.7813.0813.084,165,800
Dec 23, 202213.3513.3912.8613.2713.272,094,300
Dec 22, 202213.3413.5213.0113.4413.442,348,300
Dec 21, 202213.7513.9013.2313.6213.622,984,800
Dec 20, 202212.9913.7312.8813.6713.674,563,200
Dec 19, 202213.8113.8113.0313.1713.173,645,700
Dec 16, 202214.4014.6613.8313.9813.987,973,500
Dec 15, 202214.7015.2714.2714.4414.444,555,400
Dec 14, 202215.6115.9014.9115.0315.034,081,000
Dec 13, 202217.0817.3415.3215.6315.635,116,600
Dec 12, 202215.3816.1015.3715.8815.885,474,700
Dec 09, 202215.1015.7715.1015.3715.373,679,500
Dec 08, 202214.0215.4613.7815.2415.248,132,700
Dec 07, 202214.0114.6412.8013.9713.978,643,500
Dec 06, 202214.2514.5813.7414.1014.107,330,000
Dec 05, 202214.6214.9814.0514.2514.255,769,000
Dec 02, 202214.4914.8014.1614.7814.785,192,400
Dec 01, 202214.6215.6814.5915.0315.035,568,000
Nov 30, 202214.2914.6313.2714.5014.5010,345,300
Nov 29, 202216.0216.1915.3515.4515.452,786,600
Nov 28, 202216.0916.2415.7516.0616.062,641,400
Nov 25, 202216.3116.4716.1816.3216.32789,300
Nov 23, 202216.3516.7716.0116.4816.482,099,300
Nov 22, 202216.0016.3415.6016.3316.332,731,000
Nov 21, 202216.3716.5815.9816.1816.182,101,500
Nov 18, 202217.7117.7116.6016.6416.642,326,900
Nov 17, 202216.9617.5116.6516.9116.913,436,200
Nov 16, 202218.7919.0517.2217.4317.434,419,900
Nov 15, 202219.3019.8018.7819.3019.305,658,800
Nov 14, 202218.8819.0017.7818.2218.225,228,700
Nov 11, 202217.8019.6917.6619.0519.056,237,600
Nov 10, 202217.1318.3916.9417.8017.807,001,900
Nov 09, 202216.5316.6015.4315.4615.464,913,800
Nov 08, 202216.7517.8316.4516.9916.994,496,800
Nov 07, 202217.7817.9416.0116.6416.646,291,300
Nov 04, 202220.2720.2817.1917.6417.645,978,100
Nov 03, 202220.5921.1219.8819.9819.984,839,500
Nov 02, 202222.1522.2320.6020.8520.853,500,500
Nov 01, 202223.1924.2022.2022.2022.201,967,900
Oct 31, 202223.1323.5922.7322.8422.842,291,800
Oct 28, 202223.0523.7022.6723.4223.422,001,500
Oct 27, 202223.8324.3622.9423.2923.291,846,200
Oct 26, 202222.9924.7222.4323.5823.582,457,100
Oct 25, 202222.6423.8622.6423.7123.712,293,600
Oct 24, 202222.5022.7221.8222.3622.361,979,600
Oct 21, 202222.5023.1821.9822.6422.644,148,800
Oct 20, 202221.8023.1421.8022.6822.682,738,400
Oct 19, 202222.4722.6821.4921.6521.652,220,100
Oct 18, 202223.5123.7722.5922.9322.932,537,000
Oct 17, 202221.3022.6821.3022.5322.533,920,300
Oct 14, 202222.2022.4420.2920.7220.723,270,600
Oct 13, 202221.3522.1320.4121.7821.784,646,200
Oct 12, 202223.1023.2121.8122.4522.453,730,700
Oct 11, 202224.0324.1621.8223.1023.105,859,700
Oct 10, 202226.4926.7023.6724.0924.093,577,900
Oct 07, 202226.9927.2726.1126.5426.542,024,500
Oct 06, 202227.5528.5927.5227.6827.681,776,100
Oct 05, 202226.9227.8626.6327.6927.691,698,400
Oct 04, 202226.8328.1426.7827.6327.632,975,600
Oct 03, 202225.7026.3525.0626.0326.032,586,500
Sept 30, 202225.9026.6225.2725.5625.562,573,900
Sept 29, 202225.8826.1224.9026.0126.011,884,900
Sept 28, 202225.7426.6625.6026.5326.531,724,800
Sept 27, 202226.0026.7525.3225.7625.762,178,000
Sept 26, 202224.7025.8724.7025.2725.271,900,500
Sept 23, 202224.3924.9524.0824.7924.791,680,300
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, 202227.0627.1126.1126.4726.476,118,200
Sept 15, 202227.6928.6327.4627.8627.861,964,800
Sept 14, 202227.6928.2027.1628.0128.012,391,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...