SentinelOne Inc (S) Historical Stock Data

16.97 ↑0.01 (0.06%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, S is up 0.20% a day on average. There have been 17 days where SentinelOne Inc closed green and 13 days where S closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	17.09	16.97	↓$0.12 (-0.70%)	16.91	17.18	8.54M
2025-12-03	16.51	16.96	↑$0.45 (2.73%)	16.42	17.00	6.52M
2025-12-02	16.35	16.61	↑$0.26 (1.59%)	16.21	16.67	7.58M
2025-12-01	15.98	16.08	↑$0.10 (0.63%)	15.87	16.31	4.65M
2025-11-28	16.09	16.21	↑$0.12 (0.75%)	16.09	16.35	2.81M
2025-11-26	16.11	15.94	↓$0.17 (-1.06%)	15.90	16.21	4.78M
2025-11-25	15.80	16.23	↑$0.43 (2.72%)	15.69	16.30	6.08M
2025-11-24	15.75	15.65	↓$0.10 (-0.63%)	15.48	15.88	5.76M
2025-11-21	15.55	15.70	↑$0.15 (0.96%)	15.17	15.96	9.34M
2025-11-20	16.31	15.56	↓$0.75 (-4.60%)	15.53	16.39	6.47M
2025-11-19	16.05	16.12	↑$0.07 (0.44%)	15.82	16.25	5.31M
2025-11-18	16.20	16.17	↓$0.03 (-0.19%)	15.86	16.41	5.28M
2025-11-17	16.75	16.16	↓$0.59 (-3.52%)	16.03	16.75	3.41M
2025-11-14	16.08	16.79	↑$0.71 (4.42%)	16.06	16.86	5.16M
2025-11-13	16.96	16.51	↓$0.45 (-2.65%)	16.41	17.00	6.76M
2025-11-12	17.22	17.14	↓$0.08 (-0.46%)	16.97	17.55	3.20M
2025-11-11	17.15	17.28	↑$0.13 (0.76%)	17.09	17.55	3.44M
2025-11-10	17.00	17.19	↑$0.19 (1.12%)	16.93	17.27	3.14M
2025-11-07	16.08	16.92	↑$0.84 (5.22%)	16.05	16.93	4.44M
2025-11-06	16.54	16.36	↓$0.18 (-1.09%)	16.23	16.68	7.35M
2025-11-05	16.85	16.77	↓$0.08 (-0.47%)	16.65	16.90	3.39M
2025-11-04	17.21	16.87	↓$0.34 (-1.98%)	16.66	17.25	4.50M
2025-11-03	17.67	17.68	↑$0.01 (0.06%)	17.45	17.97	5.47M
2025-10-31	17.05	17.85	↑$0.80 (4.69%)	17.04	17.88	3.64M
2025-10-30	16.84	17.01	↑$0.17 (1.01%)	16.80	17.47	3.90M
2025-10-29	17.49	16.88	↓$0.61 (-3.49%)	16.79	17.49	4.66M
2025-10-28	17.63	17.65	↑$0.02 (0.11%)	17.60	18.05	4.33M
2025-10-27	17.91	17.60	↓$0.31 (-1.73%)	17.48	17.91	2.97M
2025-10-24	17.54	17.65	↑$0.11 (0.63%)	17.43	17.74	3.50M
2025-10-23	17.26	17.37	↑$0.11 (0.64%)	17.20	17.54	2.34M