SentinelOne Inc. (S) Historical Stock Data
23.49 ↑1.90 (8.80%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, S is down -0.66% a day on average. There have been 10 days where SentinelOne Inc. closed green and 20 days where S closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-19 | 21.64 | 23.49 | ↑$1.85 (8.55%) | 21.64 | 24.19 | 3.09M |
2022-05-18 | 22.50 | 21.59 | ↓$0.91 (-4.04%) | 21.06 | 22.84 | 2.44M |
2022-05-17 | 23.09 | 22.96 | ↓$0.13 (-0.56%) | 21.25 | 23.95 | 2.43M |
2022-05-16 | 23.08 | 22.42 | ↓$0.66 (-2.86%) | 22.13 | 24.21 | 3.25M |
2022-05-13 | 22.22 | 24.05 | ↑$1.83 (8.24%) | 22.22 | 26.69 | 9.33M |
2022-05-12 | 18.87 | 21.51 | ↑$2.64 (13.99%) | 18.64 | 23.46 | 5.86M |
2022-05-11 | 21.39 | 19.64 | ↓$1.75 (-8.18%) | 19.57 | 22.34 | 4.19M |
2022-05-10 | 22.83 | 21.71 | ↓$1.12 (-4.91%) | 20.63 | 24.00 | 5.16M |
2022-05-09 | 25.21 | 21.94 | ↓$3.27 (-12.97%) | 21.59 | 25.50 | 5.90M |
2022-05-06 | 28.61 | 26.11 | ↓$2.50 (-8.74%) | 25.46 | 28.61 | 4.53M |
2022-05-05 | 31.88 | 29.29 | ↓$2.59 (-8.12%) | 28.96 | 32.32 | 2.66M |
2022-05-04 | 32.57 | 32.80 | ↑$0.23 (0.71%) | 29.56 | 32.90 | 3.92M |
2022-05-03 | 33.27 | 32.47 | ↓$0.80 (-2.40%) | 31.95 | 34.75 | 1.96M |
2022-05-02 | 32.99 | 33.79 | ↑$0.80 (2.42%) | 32.33 | 33.97 | 1.59M |
2022-04-29 | 34.97 | 33.27 | ↓$1.70 (-4.86%) | 33.12 | 36.50 | 1.53M |
2022-04-28 | 33.34 | 34.93 | ↑$1.59 (4.77%) | 32.55 | 35.46 | 1.85M |
2022-04-27 | 34.13 | 33.30 | ↓$0.83 (-2.43%) | 32.70 | 35.33 | 2.69M |
2022-04-26 | 34.83 | 34.11 | ↓$0.72 (-2.07%) | 33.73 | 35.34 | 2.29M |
2022-04-25 | 32.07 | 35.38 | ↑$3.31 (10.32%) | 31.96 | 35.40 | 3.69M |
2022-04-22 | 33.80 | 32.68 | ↓$1.12 (-3.31%) | 32.56 | 34.50 | 1.96M |
2022-04-21 | 36.50 | 33.53 | ↓$2.97 (-8.14%) | 33.19 | 37.36 | 2.89M |
2022-04-20 | 38.19 | 36.23 | ↓$1.96 (-5.13%) | 35.62 | 38.24 | 2.26M |
2022-04-19 | 36.40 | 37.93 | ↑$1.53 (4.20%) | 35.73 | 38.24 | 1.47M |
2022-04-18 | 37.00 | 36.49 | ↓$0.51 (-1.38%) | 35.78 | 37.77 | 2.94M |
2022-04-14 | 37.60 | 37.12 | ↓$0.48 (-1.28%) | 36.74 | 37.95 | 2.31M |
2022-04-13 | 34.04 | 38.35 | ↑$4.31 (12.66%) | 33.75 | 38.57 | 4.26M |
2022-04-12 | 34.84 | 34.04 | ↓$0.80 (-2.30%) | 33.98 | 35.98 | 3.57M |
2022-04-11 | 33.27 | 34.05 | ↑$0.78 (2.34%) | 32.79 | 34.91 | 5.57M |
2022-04-08 | 35.07 | 34.02 | ↓$1.05 (-2.99%) | 33.92 | 35.15 | 3.01M |
2022-04-07 | 35.75 | 35.28 | ↓$0.47 (-1.31%) | 34.74 | 36.95 | 2.86M |
Create an account or log in to view more rows.
$S Up! Up! Up! Up! Up! Up! Up!
$S Slapping that ask today
$S pump up the volume
$S longer we hold
more pressure on the shorts
$S nice day!
$S why is this not moving lol
$S is going to have a run next month
$S buy the dip…smfh
$S this is just going to go up forever
$S gets me every time lol