Canada markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.22+0.87 (+3.30%)
At close: 04:00PM EST
27.35 +0.13 (+0.48%)
After hours: 06:12PM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202426.6727.4826.5627.2227.224,204,141
Feb 22, 202426.6426.8825.9726.3526.354,741,700
Feb 21, 202426.0027.0525.3425.6025.6010,882,700
Feb 20, 202429.2229.4928.6029.1529.154,309,300
Feb 16, 202429.7930.0229.0629.5229.524,223,600
Feb 15, 202430.3030.3629.7330.0030.004,310,900
Feb 14, 202430.0630.7629.6530.0030.007,190,300
Feb 13, 202428.0029.4726.7828.9928.997,025,300
Feb 12, 202429.5330.3229.3129.7029.705,581,800
Feb 09, 202430.0030.2229.4829.7029.706,104,200
Feb 08, 202428.1429.3028.1229.0429.044,834,000
Feb 07, 202428.2028.8028.0228.2428.246,416,100
Feb 06, 202427.6027.8026.5327.4627.464,120,400
Feb 05, 202427.2627.7726.6227.5627.563,573,000
Feb 02, 202427.3328.3027.0427.5527.556,204,900
Feb 01, 202427.1227.5826.4127.4927.494,334,800
Jan 31, 202427.2627.6926.7126.8026.804,667,900
Jan 30, 202428.5028.6327.1327.6227.626,223,200
Jan 29, 202428.0428.3126.9328.1828.187,978,700
Jan 26, 202425.6726.5225.5626.3426.343,207,200
Jan 25, 202426.2226.4025.4225.7625.762,881,000
Jan 24, 202426.8327.0525.6925.8625.864,515,600
Jan 23, 202426.5527.2126.3026.5526.554,849,500
Jan 22, 202427.1527.6425.7626.2926.298,687,900
Jan 19, 202424.8925.0724.3324.8424.844,858,100
Jan 18, 202425.2225.3924.4424.7224.724,299,000
Jan 17, 202424.3524.5623.3824.5324.533,974,300
Jan 16, 202425.0025.3124.6424.8024.804,963,000
Jan 12, 202424.2625.5624.2025.3325.338,258,400
Jan 11, 202424.5324.8524.1624.3024.305,617,700
Jan 10, 202424.2924.7924.1124.5324.538,708,100
Jan 09, 202423.0024.1822.8224.1624.1610,417,400
Jan 08, 202423.7024.1023.4023.4623.465,390,400
Jan 05, 202423.2523.8223.1823.6723.675,889,800
Jan 04, 202423.7924.1423.3823.5023.507,272,900
Jan 03, 202425.1025.3223.8023.8123.819,488,300
Jan 02, 202426.5126.5525.0825.8725.877,183,700
Dec 29, 202327.7527.8827.2827.4427.443,292,400
Dec 28, 202327.8027.8927.3527.8827.883,501,200
Dec 27, 202327.8927.9427.3027.7327.735,573,800
Dec 26, 202327.6427.9427.5027.8627.862,895,000
Dec 22, 202327.5027.9727.3227.6427.644,016,300
Dec 21, 202327.0627.5726.7927.5627.564,833,500
Dec 20, 202327.3627.8626.3726.5026.506,217,200
Dec 19, 202326.8227.6526.7527.4827.486,536,600
Dec 18, 202326.1227.0426.1026.7326.735,817,000
Dec 15, 202326.2426.9525.8726.3626.3612,141,000
Dec 14, 202326.5527.1925.3125.8325.8311,406,400
Dec 13, 202325.4326.3924.7625.9125.917,803,400
Dec 12, 202324.4626.1224.0825.4025.4010,712,000
Dec 11, 202324.0024.8923.8424.5124.518,212,900
Dec 08, 202322.8124.5522.5224.0024.0011,581,200
Dec 07, 202322.9123.5021.8723.4223.4213,908,600
Dec 06, 202322.8824.3922.3023.3223.3225,909,000
Dec 05, 202320.4020.4319.6520.0020.0012,737,600
Dec 04, 202319.6320.2519.4120.2420.2410,546,500
Dec 01, 202318.9719.8518.9719.8319.836,326,500
Nov 30, 202319.1819.2918.5519.0919.094,385,500
Nov 29, 202317.8919.2017.8919.0919.098,096,600
Nov 28, 202317.6317.8417.0717.7417.743,720,100
Nov 27, 202317.7417.9017.6417.7717.773,811,100
Nov 24, 202317.4817.9417.4117.9217.922,098,300
Nov 22, 202317.5117.7517.2217.4917.493,562,300
Nov 21, 202317.1817.3816.7917.3317.334,078,100
Nov 20, 202317.1617.6517.1617.4117.413,485,900
Nov 17, 202316.9017.2916.7617.1817.182,753,500
Nov 16, 202316.9917.0016.4116.8316.835,453,900
Nov 15, 202317.2817.8917.0317.3417.345,298,800
Nov 14, 202316.7217.2216.6417.1317.136,976,900
Nov 13, 202315.6816.0515.5016.0516.053,004,800
Nov 10, 202315.1915.7015.1215.6815.683,519,100
Nov 09, 202315.7715.8015.2715.2915.293,052,200
Nov 08, 202315.9516.1315.5715.6415.643,644,600
Nov 07, 202315.8816.5815.6215.9415.945,348,700
Nov 06, 202316.1916.4015.3215.4815.484,620,900
Nov 03, 202315.2116.5015.2116.1116.115,788,200
Nov 02, 202316.0716.1615.1315.1515.157,619,200
Nov 01, 202315.6815.8315.1415.5615.563,962,200
Oct 31, 202315.3615.8615.2315.6315.633,188,500
Oct 30, 202315.5915.6115.0615.3215.323,065,200
Oct 27, 202315.6615.7815.2815.3215.322,521,200
Oct 26, 202315.3915.6515.1615.3315.332,805,800
Oct 25, 202316.1216.2615.3115.4115.413,147,000
Oct 24, 202316.2516.8316.0216.3016.305,026,500
Oct 23, 202315.6616.1415.3916.0516.052,885,600
Oct 20, 202316.5816.5915.6515.9815.985,615,000
Oct 19, 202317.0217.1616.6316.6516.653,181,900
Oct 18, 202317.4317.6016.8116.8816.884,509,800
Oct 17, 202317.1017.9317.0217.5517.556,737,400
Oct 16, 202316.6017.4316.5417.3417.345,313,700
Oct 13, 202316.7616.8316.2416.5016.505,022,600
Oct 12, 202317.3417.3616.4716.8616.863,489,100
Oct 11, 202317.2017.5617.1117.2817.283,186,800
Oct 10, 202316.9517.4016.9317.0517.054,557,200
Oct 09, 202316.1716.9516.0216.8216.824,538,900
Oct 06, 202316.0416.9716.0216.9116.913,660,900
Oct 05, 202316.6016.7216.0116.2816.282,535,900
Oct 04, 202316.4116.7216.1716.6016.604,280,800
Oct 03, 202316.6816.7716.0016.2716.277,797,500
Oct 02, 202316.8517.2016.7216.8716.875,563,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...