U.S. Markets open in 8 hrs 10 mins

SentinelOne, Inc. (S)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.75+5.24 (+7.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202164.6869.4264.6469.0469.04137,260,000
Sep 02, 202168.6168.7764.3464.7864.78142,180,000
Sep 01, 202163.4368.7063.3167.2667.26180,430,000
Aug 31, 202164.7365.5663.8363.9363.93141,690,000
Aug 30, 202165.0366.6664.1865.1965.19143,290,000
Aug 27, 202162.5066.0062.3564.9064.90170,470,000
Aug 26, 202159.6464.0359.4661.0161.01203,350,000
Aug 25, 202157.7060.1155.8659.3959.39133,760,000
Aug 24, 202154.9759.1254.5056.7056.70220,450,000
Aug 23, 202151.2056.0051.2053.1353.13200,400,000
Aug 20, 202150.0151.3649.1351.2951.2970,690,000
Aug 19, 202147.9951.5047.7850.3650.3692,530,000
Aug 18, 202147.2449.7847.2448.7048.7060,810,000
Aug 17, 202148.5048.5046.2547.0247.02131,830,000
Aug 16, 202149.4950.2847.5449.3549.3588,720,000
Aug 13, 202149.6850.9548.8850.3650.3657,950,000
Aug 12, 202147.1050.3346.6549.6849.6892,980,000
Aug 11, 202149.0149.1346.5746.6446.64137,170,000
Aug 10, 202150.5951.2549.0149.3149.31104,060,000
Aug 09, 202151.0851.9649.7050.6150.6173,060,000
Aug 06, 202152.5353.0950.3550.8950.8992,190,000
Aug 05, 202150.0052.7049.7552.5052.50142,100,000
Aug 04, 202151.5051.9649.6350.0650.06123,230,000
Aug 03, 202152.1253.5051.3751.8751.871,271,300
Aug 02, 202150.7053.0350.1751.9751.971,174,800
Jul 30, 202150.0055.2948.5949.3149.312,360,000
Jul 29, 202150.4051.7449.6750.5650.561,066,900
Jul 28, 202148.0050.8748.0049.8149.811,287,000
Jul 27, 202149.7550.0346.6747.6047.601,003,700
Jul 26, 202148.4950.3847.7249.5049.501,793,300
Jul 23, 202148.0949.2046.0646.5646.56753,000
Jul 22, 202146.3548.7045.8247.7747.771,011,600
Jul 21, 202147.4549.3146.5547.1047.10931,600
Jul 20, 202147.2447.7545.2647.4547.45988,400
Jul 19, 202143.9147.8243.0247.0047.001,757,400
Jul 16, 202143.5047.3543.2144.1544.151,608,500
Jul 15, 202147.0647.2442.8043.4043.401,686,000
Jul 14, 202149.0150.1444.9946.0046.002,561,600
Jul 13, 202150.6351.0447.3349.0149.011,468,000
Jul 12, 202150.5051.1748.4150.5850.581,445,000
Jul 09, 202151.3851.8048.2549.2449.241,495,700
Jul 08, 202150.0050.9845.2550.0050.003,722,200
Jul 07, 202152.9854.0549.8051.4951.497,092,800
Jul 06, 202145.8150.5945.5349.5049.507,135,800
Jul 02, 202142.1145.2041.3344.5944.594,635,000
Jul 01, 202144.2844.7539.9440.0440.046,293,400
Jun 30, 202146.0046.5041.1142.5042.5020,587,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.