SentinelOne Inc (S) Historical Stock Data
24.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, S is up 0.22% a day on average. There have been 16 days where SentinelOne Inc closed green and 14 days where S closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 24.39 | 24.97 | ↑$0.58 (2.38%) | 23.96 | 24.99 | 3.75M |
| 2025-02-12 | 23.80 | 24.19 | ↑$0.39 (1.64%) | 23.53 | 24.27 | 2.13M |
| 2025-02-11 | 24.38 | 23.99 | ↓$0.39 (-1.60%) | 23.98 | 24.69 | 2.85M |
| 2025-02-10 | 24.22 | 24.61 | ↑$0.39 (1.61%) | 24.04 | 24.82 | 3.29M |
| 2025-02-07 | 24.07 | 23.94 | ↓$0.13 (-0.54%) | 23.81 | 24.40 | 3.62M |
| 2025-02-06 | 23.89 | 23.84 | ↓$0.05 (-0.21%) | 23.71 | 24.15 | 2.59M |
| 2025-02-05 | 23.60 | 24.10 | ↑$0.50 (2.12%) | 23.18 | 24.13 | 3.33M |
| 2025-02-04 | 23.50 | 23.70 | ↑$0.20 (0.85%) | 23.12 | 23.88 | 3.15M |
| 2025-02-03 | 23.29 | 23.56 | ↑$0.27 (1.16%) | 23.15 | 23.98 | 2.87M |
| 2025-01-31 | 24.51 | 23.95 | ↓$0.56 (-2.28%) | 23.86 | 24.58 | 3.34M |
| 2025-01-30 | 23.76 | 24.12 | ↑$0.36 (1.52%) | 23.43 | 24.34 | 3.32M |
| 2025-01-29 | 24.27 | 23.67 | ↓$0.60 (-2.47%) | 23.60 | 24.36 | 2.82M |
| 2025-01-28 | 23.54 | 24.40 | ↑$0.86 (3.65%) | 23.29 | 24.58 | 5.84M |
| 2025-01-27 | 22.53 | 23.27 | ↑$0.74 (3.28%) | 22.40 | 23.97 | 4.24M |
| 2025-01-24 | 23.24 | 23.16 | ↓$0.08 (-0.34%) | 23.10 | 23.82 | 3.66M |
| 2025-01-23 | 23.02 | 23.13 | ↑$0.11 (0.48%) | 22.81 | 23.29 | 2.82M |
| 2025-01-22 | 23.00 | 23.22 | ↑$0.22 (0.96%) | 22.65 | 23.32 | 5.14M |
| 2025-01-21 | 22.59 | 22.73 | ↑$0.14 (0.62%) | 22.15 | 22.80 | 4.63M |
| 2025-01-17 | 22.50 | 22.33 | ↓$0.17 (-0.76%) | 22.12 | 22.60 | 4.45M |
| 2025-01-16 | 21.81 | 22.21 | ↑$0.40 (1.83%) | 21.64 | 22.46 | 2.95M |
| 2025-01-15 | 22.01 | 21.76 | ↓$0.25 (-1.14%) | 21.70 | 22.39 | 4.23M |
| 2025-01-14 | 22.13 | 21.73 | ↓$0.40 (-1.81%) | 21.69 | 22.54 | 3.91M |
| 2025-01-13 | 22.17 | 21.92 | ↓$0.25 (-1.13%) | 21.63 | 22.40 | 3.76M |
| 2025-01-10 | 22.46 | 22.42 | ↓$0.04 (-0.18%) | 22.19 | 22.67 | 3.74M |
| 2025-01-08 | 22.37 | 22.50 | ↑$0.13 (0.58%) | 22.02 | 22.59 | 3.78M |
| 2025-01-07 | 22.94 | 22.48 | ↓$0.46 (-2.01%) | 22.16 | 23.05 | 3.73M |
| 2025-01-06 | 22.85 | 22.85 | ↑$0.00 (0.00%) | 22.51 | 23.18 | 4.94M |
| 2025-01-03 | 22.78 | 22.81 | ↑$0.03 (0.13%) | 22.33 | 22.88 | 3.90M |
| 2025-01-02 | 22.61 | 22.57 | ↓$0.04 (-0.18%) | 22.12 | 22.75 | 3.46M |
| 2024-12-31 | 22.53 | 22.20 | ↓$0.33 (-1.46%) | 22.04 | 22.69 | 2.74M |
Create an account or log in to view more rows.
$S nice
$S every dip gets bought up.
$S Stair stepping nicely
$S ADDING MORE…
$S Longs will be rewarded handsomely
$S time to run
$S HERE WE GO
$S come to papa
$S LETS GOOOOOOOO!!!!!!!
$S lets go!!