SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.56-1.21 (-2.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2021 | 48.09 | 49.20 | 46.06 | 46.56 | 46.56 | 751,400 |
| 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 |
| Jul 13, 2021 | 50.63 | 51.04 | 47.33 | 49.01 | 49.01 | 1,468,000 |
| Jul 12, 2021 | 50.50 | 51.17 | 48.41 | 50.58 | 50.58 | 1,445,000 |
| Jul 09, 2021 | 51.38 | 51.80 | 48.25 | 49.24 | 49.24 | 1,495,700 |
| Jul 08, 2021 | 50.00 | 50.98 | 45.25 | 50.00 | 50.00 | 3,722,200 |
| Jul 07, 2021 | 52.98 | 54.05 | 49.80 | 51.49 | 51.49 | 7,092,800 |
| Jul 06, 2021 | 45.81 | 50.59 | 45.53 | 49.50 | 49.50 | 7,135,800 |
| Jul 02, 2021 | 42.11 | 45.20 | 41.33 | 44.59 | 44.59 | 4,635,000 |
| Jul 01, 2021 | 44.28 | 44.75 | 39.94 | 40.04 | 40.04 | 6,293,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
