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