Canada markets closed

SentinelOne, Inc. (S)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.04-0.07 (-0.30%)
At close: 04:00PM EDT
23.05 +0.01 (+0.04%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202423.3923.4522.1923.0423.047,233,900
Jul 25, 202423.5124.2123.0223.1123.117,823,300
Jul 24, 202424.2624.6423.3923.4123.4110,746,500
Jul 23, 202423.3024.6223.2224.4324.4313,574,000
Jul 22, 202422.8724.8022.7523.1823.1822,546,800
Jul 19, 202422.4522.4920.7621.7221.7215,846,300
Jul 18, 202421.1521.2020.0620.1420.144,102,900
Jul 17, 202421.4321.5920.8521.1021.105,161,600
Jul 16, 202421.9322.2421.4921.8821.885,143,200
Jul 15, 202420.9621.8320.5621.7221.728,558,800
Jul 12, 202420.3420.6920.0820.3420.345,354,000
Jul 11, 202420.3820.7320.0320.2320.235,868,600
Jul 10, 202419.7920.0519.4619.9919.993,598,500
Jul 09, 202420.4220.5419.4519.7619.764,198,500
Jul 08, 202420.2220.4819.9220.3620.363,538,900
Jul 05, 202420.0020.4019.9020.3520.353,091,400
Jul 03, 202420.4520.6420.0620.1520.151,706,000
Jul 02, 202420.3120.6320.1720.4620.462,655,900
Jul 01, 202421.0921.1620.2220.3620.366,132,000
Jun 28, 202420.8421.2820.7121.0521.057,793,800
Jun 27, 202419.2421.0419.2020.7420.747,208,700
Jun 26, 202418.7619.2418.5619.1719.172,935,400
Jun 25, 202418.8719.2718.7518.8218.823,916,400
Jun 24, 202418.2318.8518.1518.7918.793,856,800
Jun 21, 202417.8518.3517.7118.3318.339,616,600
Jun 20, 202418.1418.2517.8017.9617.963,142,400
Jun 18, 202418.4318.5918.1318.1618.163,959,100
Jun 17, 202418.3818.5817.9118.4318.433,417,200
Jun 14, 202418.3818.6218.2618.4618.464,716,800
Jun 13, 202418.1918.4417.9718.4118.414,090,200
Jun 12, 202417.9618.7317.9018.1018.105,644,900
Jun 11, 202417.6017.7417.2617.4817.484,507,800
Jun 10, 202417.0918.1717.0417.6917.696,035,000
Jun 07, 202417.2117.3817.0717.1817.183,341,000
Jun 06, 202417.2517.4716.9217.2417.246,217,900
Jun 05, 202417.4417.6416.6117.3417.347,720,400
Jun 04, 202417.5417.7317.1317.2117.216,236,600
Jun 03, 202416.9717.6816.9017.2217.228,781,800
May 31, 202414.7717.1814.3316.8316.8329,086,000
May 30, 202420.2720.3419.2419.4219.429,631,100
May 29, 202420.5021.0120.3320.7220.725,383,700
May 28, 202421.6721.6720.7420.9020.904,910,800
May 24, 202421.7122.0221.5121.6221.622,607,900
May 23, 202422.5422.6921.7121.7221.722,817,800
May 22, 202422.6022.7622.0922.1922.192,025,600
May 21, 202422.3322.8322.3322.5522.553,021,900
May 20, 202421.9722.7421.8922.6722.673,059,100
May 17, 202422.2122.3021.6721.8921.893,305,900
May 16, 202422.2322.5222.1622.1722.172,925,200
May 15, 202422.0022.3421.7322.3122.313,153,800
May 14, 202421.6522.0721.3621.5921.593,991,100
May 13, 202421.3421.7621.2021.5621.562,851,000
May 10, 202421.3821.4220.9421.1121.112,498,300
May 09, 202420.7521.2820.7521.2121.212,819,600
May 08, 202421.0621.4420.6920.9620.964,177,100
May 07, 202421.5021.7721.1921.6721.672,278,300
May 06, 202421.2121.7621.2121.6921.692,611,600
May 03, 202421.9121.9821.1721.2521.253,120,800
May 02, 202421.5521.6421.0721.5021.503,170,700
May 01, 202421.3022.2121.1921.4421.443,193,500
Apr 30, 202421.4221.6921.1121.1321.132,694,200
Apr 29, 202421.7721.9221.2821.7021.702,211,500
Apr 26, 202421.5021.7821.3921.5621.561,988,700
Apr 25, 202421.0321.2620.7721.2021.202,312,200
Apr 24, 202421.4921.7321.2121.5721.573,276,500
Apr 23, 202420.4321.4220.3821.1821.183,995,300
Apr 22, 202420.5020.6319.9920.4720.473,348,800
Apr 19, 202420.3620.6719.9320.0520.056,780,000
Apr 18, 202420.7521.0120.5420.6120.612,991,900
Apr 17, 202421.0221.2720.6320.6320.632,625,700
Apr 16, 202420.6720.9320.2820.8920.893,922,000
Apr 15, 202421.7021.7520.5120.6720.676,136,600
Apr 12, 202422.1422.2321.5221.7221.723,207,000
Apr 11, 202422.3322.5921.9722.4922.492,888,400
Apr 10, 202421.7122.3721.6422.1522.153,427,600
Apr 09, 202423.0023.1122.3022.4222.423,915,900
Apr 08, 202422.9022.9522.5422.9122.914,280,400
Apr 05, 202421.9022.7321.9022.6022.605,570,400
Apr 04, 202422.6023.0021.7221.8621.863,950,000
Apr 03, 202422.3522.5422.0922.3522.354,317,900
Apr 02, 202422.4222.6322.1322.5522.553,739,900
Apr 01, 202423.3323.3522.5823.0123.013,917,100
Mar 28, 202422.7223.4522.6323.3123.315,173,200
Mar 27, 202422.4922.6922.0522.6822.684,279,100
Mar 26, 202422.6322.8622.2122.2222.224,932,600
Mar 25, 202422.7823.0222.4722.4822.483,663,800
Mar 22, 202423.2723.2922.6022.7822.784,328,600
Mar 21, 202423.6623.9923.2223.3723.376,933,700
Mar 20, 202422.9223.4522.7323.3123.314,453,100
Mar 19, 202422.7523.0122.3922.8522.856,030,200
Mar 18, 202422.4023.3922.2223.1623.168,947,200
Mar 15, 202423.1423.1821.8222.0922.0921,140,300
Mar 14, 202424.4025.1522.8023.2923.2927,654,900
Mar 13, 202427.3028.2827.0927.9427.9413,653,500
Mar 12, 202427.1727.9926.7927.9527.957,745,500
Mar 11, 202426.8227.2026.4926.9726.975,057,500
Mar 08, 202427.6028.3127.2027.4527.456,123,300
Mar 07, 202426.8027.3026.3527.1427.143,454,200
Mar 06, 202427.4428.8726.5226.7626.768,069,900
Mar 05, 202426.6026.6025.0325.5025.507,532,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...