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.

DateOpenCloseChangeLowHighVolume
2022-05-1921.6423.49↑$1.85 (8.55%)21.6424.193.09M
2022-05-1822.5021.59↓$0.91 (-4.04%)21.0622.842.44M
2022-05-1723.0922.96↓$0.13 (-0.56%)21.2523.952.43M
2022-05-1623.0822.42↓$0.66 (-2.86%)22.1324.213.25M
2022-05-1322.2224.05↑$1.83 (8.24%)22.2226.699.33M
2022-05-1218.8721.51↑$2.64 (13.99%)18.6423.465.86M
2022-05-1121.3919.64↓$1.75 (-8.18%)19.5722.344.19M
2022-05-1022.8321.71↓$1.12 (-4.91%)20.6324.005.16M
2022-05-0925.2121.94↓$3.27 (-12.97%)21.5925.505.90M
2022-05-0628.6126.11↓$2.50 (-8.74%)25.4628.614.53M
2022-05-0531.8829.29↓$2.59 (-8.12%)28.9632.322.66M
2022-05-0432.5732.80↑$0.23 (0.71%)29.5632.903.92M
2022-05-0333.2732.47↓$0.80 (-2.40%)31.9534.751.96M
2022-05-0232.9933.79↑$0.80 (2.42%)32.3333.971.59M
2022-04-2934.9733.27↓$1.70 (-4.86%)33.1236.501.53M
2022-04-2833.3434.93↑$1.59 (4.77%)32.5535.461.85M
2022-04-2734.1333.30↓$0.83 (-2.43%)32.7035.332.69M
2022-04-2634.8334.11↓$0.72 (-2.07%)33.7335.342.29M
2022-04-2532.0735.38↑$3.31 (10.32%)31.9635.403.69M
2022-04-2233.8032.68↓$1.12 (-3.31%)32.5634.501.96M
2022-04-2136.5033.53↓$2.97 (-8.14%)33.1937.362.89M
2022-04-2038.1936.23↓$1.96 (-5.13%)35.6238.242.26M
2022-04-1936.4037.93↑$1.53 (4.20%)35.7338.241.47M
2022-04-1837.0036.49↓$0.51 (-1.38%)35.7837.772.94M
2022-04-1437.6037.12↓$0.48 (-1.28%)36.7437.952.31M
2022-04-1334.0438.35↑$4.31 (12.66%)33.7538.574.26M
2022-04-1234.8434.04↓$0.80 (-2.30%)33.9835.983.57M
2022-04-1133.2734.05↑$0.78 (2.34%)32.7934.915.57M
2022-04-0835.0734.02↓$1.05 (-2.99%)33.9235.153.01M
2022-04-0735.7535.28↓$0.47 (-1.31%)34.7436.952.86M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$S Up! Up! Up! Up! Up! Up! Up!

0 Like Report
leahmccourt

$S Slapping that ask today

0 Like Report
bettysburgers

$S longer we hold
more pressure on the shorts

0 Like Report
jchonnee

$S is going to have a run next month

0 Like Report
im_drank

$S this is just going to go up forever

0 Like Report