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