SentinelOne Inc (S) Historical Stock Data
14.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, S is down -0.15% a day on average. There have been 14 days where SentinelOne Inc closed green and 16 days where S closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 14.75 | 14.85 | ↑$0.10 (0.68%) | 14.64 | 14.85 | 3.22M |
| 2025-12-23 | 14.84 | 14.75 | ↓$0.09 (-0.61%) | 14.63 | 14.88 | 4.80M |
| 2025-12-22 | 14.80 | 14.93 | ↑$0.13 (0.88%) | 14.76 | 15.22 | 6.36M |
| 2025-12-19 | 14.82 | 14.73 | ↓$0.09 (-0.61%) | 14.56 | 14.82 | 8.46M |
| 2025-12-18 | 14.74 | 14.61 | ↓$0.13 (-0.88%) | 14.47 | 14.74 | 8.30M |
| 2025-12-17 | 14.74 | 14.48 | ↓$0.26 (-1.76%) | 14.46 | 14.91 | 7.29M |
| 2025-12-16 | 14.73 | 14.80 | ↑$0.07 (0.48%) | 14.68 | 14.96 | 6.97M |
| 2025-12-15 | 15.15 | 14.84 | ↓$0.31 (-2.05%) | 14.77 | 15.18 | 9.22M |
| 2025-12-12 | 15.11 | 15.08 | ↓$0.03 (-0.20%) | 14.99 | 15.25 | 10.35M |
| 2025-12-11 | 15.11 | 14.99 | ↓$0.12 (-0.79%) | 14.87 | 15.65 | 16.58M |
| 2025-12-10 | 14.85 | 15.24 | ↑$0.39 (2.63%) | 14.81 | 15.36 | 16.37M |
| 2025-12-09 | 14.83 | 14.84 | ↑$0.01 (0.07%) | 14.81 | 15.43 | 12.60M |
| 2025-12-08 | 14.57 | 14.88 | ↑$0.31 (2.13%) | 14.57 | 15.05 | 15.85M |
| 2025-12-05 | 15.28 | 14.52 | ↓$0.76 (-4.97%) | 14.48 | 15.43 | 33.89M |
| 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 |
Create an account or log in to view more rows.
$S Shorts talk the talk but cant walk the walk
$S what V recovery or fake pump
$S C'mon
do a spike!!
$S almost go time
$S added!
$S adding next Friday
$S money comes and goes but your story stays with you the rest of your life. Apes for life ??
$S volume is almost nonexistent
$S we like the stock
$S ADDING MORE…