SentinelOne Inc (S) Historical Stock Data
20.05 ↓0.56 (-2.72%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, S is down -0.39% a day on average. There have been 15 days where SentinelOne Inc closed green and 15 days where S closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 20.36 | 20.05 | ↓$0.31 (-1.52%) | 19.93 | 20.67 | 6.79M |
| 2024-04-18 | 20.75 | 20.61 | ↓$0.14 (-0.67%) | 20.54 | 21.01 | 2.99M |
| 2024-04-17 | 21.02 | 20.63 | ↓$0.39 (-1.86%) | 20.63 | 21.27 | 2.63M |
| 2024-04-16 | 20.67 | 20.89 | ↑$0.22 (1.06%) | 20.28 | 20.93 | 3.92M |
| 2024-04-15 | 21.70 | 20.67 | ↓$1.03 (-4.75%) | 20.51 | 21.75 | 6.13M |
| 2024-04-12 | 22.14 | 21.72 | ↓$0.42 (-1.90%) | 21.52 | 22.23 | 3.23M |
| 2024-04-11 | 22.33 | 22.49 | ↑$0.16 (0.72%) | 21.97 | 22.60 | 2.89M |
| 2024-04-10 | 21.71 | 22.15 | ↑$0.44 (2.03%) | 21.64 | 22.37 | 3.43M |
| 2024-04-09 | 23.00 | 22.42 | ↓$0.58 (-2.52%) | 22.30 | 23.11 | 3.92M |
| 2024-04-08 | 22.90 | 22.91 | ↑$0.01 (0.04%) | 22.54 | 22.95 | 4.28M |
| 2024-04-05 | 21.90 | 22.60 | ↑$0.70 (3.20%) | 21.90 | 22.73 | 5.58M |
| 2024-04-04 | 22.60 | 21.86 | ↓$0.74 (-3.27%) | 21.72 | 23.01 | 3.94M |
| 2024-04-03 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.09 | 22.54 | 4.32M |
| 2024-04-02 | 22.42 | 22.55 | ↑$0.13 (0.58%) | 22.13 | 22.63 | 3.74M |
| 2024-04-01 | 23.33 | 23.01 | ↓$0.32 (-1.37%) | 22.58 | 23.35 | 3.92M |
| 2024-03-28 | 22.72 | 23.31 | ↑$0.59 (2.60%) | 22.63 | 23.45 | 5.17M |
| 2024-03-27 | 22.49 | 22.68 | ↑$0.19 (0.84%) | 22.05 | 22.69 | 4.28M |
| 2024-03-26 | 22.63 | 22.22 | ↓$0.41 (-1.81%) | 22.21 | 22.86 | 4.93M |
| 2024-03-25 | 22.78 | 22.48 | ↓$0.30 (-1.32%) | 22.47 | 23.02 | 3.66M |
| 2024-03-22 | 23.27 | 22.78 | ↓$0.49 (-2.11%) | 22.60 | 23.29 | 4.33M |
| 2024-03-21 | 23.66 | 23.37 | ↓$0.29 (-1.23%) | 23.22 | 23.99 | 6.93M |
| 2024-03-20 | 22.92 | 23.31 | ↑$0.39 (1.70%) | 22.73 | 23.45 | 4.45M |
| 2024-03-19 | 22.75 | 22.85 | ↑$0.10 (0.44%) | 22.39 | 23.01 | 6.03M |
| 2024-03-18 | 22.40 | 23.16 | ↑$0.76 (3.39%) | 22.22 | 23.39 | 8.95M |
| 2024-03-15 | 23.14 | 22.09 | ↓$1.05 (-4.54%) | 21.82 | 23.18 | 21.15M |
| 2024-03-14 | 24.40 | 23.29 | ↓$1.11 (-4.55%) | 22.80 | 25.15 | 27.65M |
| 2024-03-13 | 27.30 | 27.94 | ↑$0.64 (2.34%) | 27.09 | 28.28 | 13.59M |
| 2024-03-12 | 27.17 | 27.95 | ↑$0.78 (2.87%) | 26.79 | 27.99 | 7.74M |
| 2024-03-11 | 26.82 | 26.97 | ↑$0.15 (0.56%) | 26.49 | 27.20 | 5.06M |
| 2024-03-08 | 27.60 | 27.45 | ↓$0.15 (-0.54%) | 27.20 | 28.31 | 6.13M |
Create an account or log in to view more rows.
$S come to papa
$S LETS GOOOOOOOO!!!!!!!
$S lets go!!
$S Good morning gang!
$S nice!!!
$S when is earnings
$S buy the dip were blasting off
$S who is adding more tomorrow?
$S Waiting waiting waiting — you know for what !!! Announcement!!!
$S has just been halted from trading.