SentinelOne, Inc. (S) NYSE

18.30

-0.435(-2.32%)

Updated at September 08 01:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.2718.7318.7318.7518.165.05M
September 04, 202518.0518.1518.1518.1617.46.56M
September 03, 202517.718.0218.0218.0517.639.71M
September 02, 202518.5517.717.718.6817.6215.76M
August 29, 20251918.8618.8619.1818.2719.35M
August 28, 202517.2617.6117.6117.7317.1711.54M
August 27, 202516.5917.1517.1517.2116.576.61M
August 26, 202516.5916.4216.4216.8316.3610.05M
August 25, 202516.5516.5816.5816.8316.478.73M
August 22, 202516.6616.9616.9617.0916.535.08M
August 21, 202516.6516.6416.6416.6516.423.75M
August 20, 202516.7916.7416.7416.9516.633.58M
August 19, 202517.116.9516.9517.1916.94.97M
August 18, 202516.7717.0117.0117.1516.733.66M
August 15, 202516.5716.816.816.9216.573.75M
August 14, 202516.9916.5716.5717.0216.414.96M
August 13, 202516.517.1917.1917.2116.375.82M
August 12, 202515.8916.316.316.3715.884.97M
August 11, 202516.0715.8115.8116.3415.816.96M
August 08, 202516.6916.0316.0316.7516.026.21M
August 07, 202517.5416.6716.6717.5816.249.13M
August 06, 202517.2217.3117.3117.4617.125.97M
August 05, 202518.3217.2217.2218.3617.229.19M
August 04, 202518.0718.4418.4418.4718.023.16M
August 01, 20251817.9417.9418.2717.526.35M
July 31, 202518.8818.3418.3418.918.176.31M
July 30, 202518.718.818.819.2518.248.19M
July 29, 202519.6818.6918.6919.8718.310.34M
July 28, 202519.6219.619.619.8219.414.68M
July 25, 202519.6319.5619.5620.0219.556.71M
July 24, 202519.5319.4719.4719.6619.257.03M
July 23, 202519.519.4919.4919.8419.0111.34M
July 22, 202520.0219.2519.2520.4319.213.35M
July 21, 202519.3919.7819.7821.418.9541.28M
July 18, 202518.118.0118.0118.2617.936.62M
July 17, 202517.7817.7217.7218.0717.74.23M
July 16, 202517.6317.7217.7217.8117.275.39M
July 15, 202517.9117.6317.6317.9917.593.27M
July 14, 202517.3117.7917.791817.185.55M
July 11, 202517.817.317.317.9517.263.81M
July 10, 202518.5417.9217.9218.6117.915.26M
July 09, 202518.5818.5218.5218.8118.383.93M
July 08, 202518.3218.5118.5118.5818.176.42M
July 07, 202518.3218.218.218.6618.156.79M
July 03, 202518.2518.4518.4518.718.252.74M
July 02, 202518.218.1318.1318.317.965.8M
July 01, 202518.1418.1818.1818.2817.595.41M
June 30, 202518.0618.2818.2818.3218.015.21M
June 27, 202517.9917.8517.8518.1317.699.37M
June 26, 202517.8618.0118.0118.1117.554.64M
June 25, 202517.8717.7417.7418.1917.723.18M
June 24, 202517.7717.817.817.9817.564.19M
June 23, 202517.3517.517.517.7916.966.21M
June 20, 202517.6617.3717.3717.8617.3511.21M
June 18, 202517.7817.6117.6117.8817.497.05M
June 17, 202517.5217.817.817.8817.455.17M
June 16, 202517.3617.5917.5917.6817.354.93M
June 13, 202517.6917.2517.2517.7917.225.8M
June 12, 202517.8417.8817.8818.217.7613.47M
June 11, 202518.1817.9617.9618.4517.874.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved