SentinelOne Inc (S) Historical Stock Data
15.80 ↓0.11 (-0.69%)
As of September 22, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, S is up 0.57% 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 |
---|---|---|---|---|---|---|
2023-09-22 | 16.13 | 15.80 | ↓$0.33 (-2.05%) | 15.75 | 16.16 | 4.27M |
2023-09-21 | 16.38 | 15.91 | ↓$0.47 (-2.87%) | 15.51 | 16.45 | 7.64M |
2023-09-20 | 16.72 | 16.55 | ↓$0.17 (-1.02%) | 16.52 | 17.07 | 4.48M |
2023-09-19 | 16.48 | 16.59 | ↑$0.11 (0.67%) | 16.12 | 16.70 | 4.63M |
2023-09-18 | 16.69 | 16.56 | ↓$0.13 (-0.78%) | 16.55 | 16.93 | 5.67M |
2023-09-15 | 17.09 | 16.80 | ↓$0.29 (-1.70%) | 16.78 | 17.21 | 13.12M |
2023-09-14 | 16.84 | 17.21 | ↑$0.37 (2.20%) | 16.81 | 17.32 | 4.90M |
2023-09-13 | 17.01 | 16.74 | ↓$0.27 (-1.59%) | 16.66 | 17.10 | 4.76M |
2023-09-12 | 17.46 | 17.04 | ↓$0.42 (-2.41%) | 17.01 | 17.80 | 5.60M |
2023-09-11 | 17.11 | 17.67 | ↑$0.56 (3.27%) | 17.08 | 17.90 | 5.49M |
2023-09-08 | 17.08 | 16.94 | ↓$0.14 (-0.82%) | 16.75 | 17.24 | 4.57M |
2023-09-07 | 17.00 | 17.04 | ↑$0.04 (0.24%) | 16.82 | 17.28 | 4.77M |
2023-09-06 | 17.57 | 17.33 | ↓$0.24 (-1.37%) | 17.26 | 17.98 | 6.32M |
2023-09-05 | 17.00 | 17.89 | ↑$0.89 (5.24%) | 16.90 | 17.92 | 9.25M |
2023-09-01 | 17.26 | 17.21 | ↓$0.05 (-0.29%) | 17.17 | 18.35 | 15.08M |
2023-08-31 | 16.24 | 16.63 | ↑$0.39 (2.40%) | 15.92 | 16.66 | 12.56M |
2023-08-30 | 16.28 | 16.28 | ↑$0.00 (0.00%) | 15.55 | 16.36 | 12.17M |
2023-08-29 | 16.36 | 16.63 | ↑$0.27 (1.65%) | 16.36 | 17.10 | 8.69M |
2023-08-28 | 16.61 | 16.55 | ↓$0.06 (-0.36%) | 16.10 | 16.88 | 7.89M |
2023-08-25 | 16.14 | 16.57 | ↑$0.43 (2.66%) | 15.83 | 17.50 | 12M |
2023-08-24 | 16.80 | 16.04 | ↓$0.76 (-4.52%) | 16.02 | 16.89 | 8.13M |
2023-08-23 | 16.34 | 16.67 | ↑$0.33 (2.02%) | 15.98 | 16.75 | 8.86M |
2023-08-22 | 16.23 | 16.24 | ↑$0.01 (0.09%) | 15.98 | 16.57 | 16.76M |
2023-08-21 | 14.65 | 16.82 | ↑$2.17 (14.81%) | 14.56 | 17.19 | 30.90M |
2023-08-18 | 14.00 | 14.48 | ↑$0.48 (3.43%) | 13.87 | 14.56 | 6.18M |
2023-08-17 | 14.75 | 14.24 | ↓$0.51 (-3.46%) | 14.07 | 14.78 | 6.40M |
2023-08-16 | 14.71 | 14.71 | ↑$0.00 (0.00%) | 14.60 | 14.93 | 6.99M |
2023-08-15 | 15.03 | 14.77 | ↓$0.26 (-1.73%) | 14.65 | 15.19 | 5.61M |
2023-08-14 | 14.99 | 15.16 | ↑$0.17 (1.13%) | 14.86 | 15.32 | 4.38M |
2023-08-11 | 14.77 | 15.12 | ↑$0.35 (2.37%) | 14.76 | 15.32 | 4.03M |
Create an account or log in to view more rows.
$S Waiting waiting waiting — you know for what !!! Announcement!!!
$S has just been halted from trading.
$S 5 minute looks sexy
$S buying all the dips.
$S hope everyone has a good weekend
$S Time to buy here
$S watch this fly!!!!
$S what happened
$S Bullish AF ??
$S Lol she wants higher