SentinelOne, Inc. (S) NYSE

17.07

+0.11(+0.65%)

Updated at December 04 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202516.5116.9616.961716.418.08M
December 02, 202516.3516.6116.6116.6716.217.6M
December 01, 202515.9816.0816.0816.3115.875.31M
November 28, 202516.0916.2116.2116.3516.092.81M
November 26, 202516.1115.9415.9416.2115.94.78M
November 25, 202515.816.2316.2316.315.696.08M
November 24, 202515.7515.6515.6515.8815.485.91M
November 21, 202515.5515.715.715.9615.179.36M
November 20, 202516.3115.5615.5616.3915.527.24M
November 19, 202516.0516.1216.1216.2515.825.35M
November 18, 202516.216.1716.1716.4115.865.29M
November 17, 202516.7516.1616.1616.7516.035.13M
November 14, 202516.0816.7916.7916.8616.065.16M
November 13, 202516.9616.5116.5117.0216.46.76M
November 12, 202517.2217.1417.1417.5516.973.66M
November 11, 202517.1517.2817.2817.5517.094.26M
November 10, 20251717.1917.1917.2716.923.98M
November 07, 202516.0816.9216.9216.9316.054.87M
November 06, 202516.5416.3616.3616.6816.237.37M
November 05, 202516.8516.7716.7716.916.653.43M
November 04, 202517.2116.8716.8717.2516.665.92M
November 03, 202517.6717.6817.6817.9717.457.96M
October 31, 202517.0517.8517.8517.8817.014.3M
October 30, 202516.8417.0117.0117.4716.83.77M
October 29, 202517.4916.8816.8817.4916.794.65M
October 28, 202517.6317.6517.6518.0517.63.66M
October 27, 202517.9117.617.617.9117.483.43M
October 24, 202517.5417.6617.6617.7417.433.02M
October 23, 202517.2617.3717.3717.5417.22.66M
October 22, 202517.6117.2917.2917.7617.182.93M
October 21, 202517.1317.8417.8417.8816.963.78M
October 20, 202516.7917.1417.1417.1616.763.67M
October 17, 202516.616.6816.6816.8916.54.2M
October 16, 202516.9716.8216.8217.3116.624.05M
October 15, 202517.2216.8516.8517.2716.815.09M
October 14, 202516.917.0317.0317.3516.6811.9M
October 13, 202517.5417.1517.1517.5817.145.45M
October 10, 202518.117.2517.2518.2217.194.65M
October 09, 202517.92181818.0617.713.12M
October 08, 202517.3317.9917.9918.0517.285.59M
October 07, 202517.9117.2517.2517.9616.976.34M
October 06, 202518.1317.9117.9118.2617.847.19M
October 03, 202517.8817.9517.9518.117.725.53M
October 02, 202517.5317.7717.7717.7717.364.85M
October 01, 202517.6517.4317.4318.0617.268.53M
September 30, 202518.0717.6117.6118.0717.439.96M
September 29, 202518.2218.0918.0918.3617.964.8M
September 26, 20251818.1518.1518.317.953.52M
September 25, 20251818.1418.1418.1817.73.44M
September 24, 202518.5818.1918.1918.818.133.99M
September 23, 202519.2918.4618.4619.318.444.69M
September 22, 202519.0219.219.219.318.644.62M
September 19, 202518.7919.119.119.1718.6110.83M
September 18, 202518.6918.7218.7219.0618.615.05M
September 17, 202517.9918.3618.3618.5917.955.76M
September 16, 202518.3817.8717.8718.3917.857.18M
September 15, 202518.3418.318.318.5718.24.16M
September 12, 202518.4818.2918.2918.4918.095.26M
September 11, 202518.1318.4618.4618.5718.016.28M
September 10, 20251817.8417.8418.517.745.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved