S

SentinelOne Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SentinelOne Inc S NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.2425 1.04% 23.5725 12:09:11
Open Price Low Price High Price Close Price Prev Close
23.50 22.89 24.34 23.33
more quote information »

S Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.6026.6722.8925.555,217,182-2.03-7.92%
1 Month24.7826.6720.0323.795,241,174-1.21-4.87%
3 Months35.0738.5718.6426.264,177,212-11.50-32.78%
6 Months52.0052.2918.6433.964,477,842-28.43-54.67%
1 Year43.9978.5318.6442.073,560,238-20.42-46.41%
3 Years6.6478.534.2613.8210,710,67316.93255.01%
5 Years8.2078.534.269.2512,728,87315.37187.47%

S 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 23.33 -1.32 -5.35% 24.39 24.39 23.03 3,273,581
Jun 29 2022 24.65 -0.07 -0.28% 24.59 25.04 24.1684 2,170,760
Jun 28 2022 24.72 -0.66 -2.6% 25.25 25.8408 24.33 3,483,056
Jun 27 2022 25.38 -1.11 -4.19% 26.49 26.67 24.86 3,656,639
Jun 24 2022 26.49 0.89 3.48% 25.60 26.65 25.22 13,501,876
Jun 23 2022 25.60 2.27 9.73% 23.61 25.77 23.30 4,454,965
Jun 22 2022 23.33 -0.33 -1.39% 23.28 24.26 22.8848 3,986,126
Jun 21 2022 23.66 0.39 1.68% 23.64 25.17 23.15 4,873,791
Jun 17 2022 23.27 1.53 7.04% 21.85 23.35 21.66 13,823,527
Jun 16 2022 21.74 -0.36 -1.63% 21.12 22.1499 20.84 6,713,077
Jun 15 2022 22.10 0.30 1.38% 22.08 23.02 21.33 6,239,290
Jun 14 2022 21.80 0.66 3.12% 21.51 22.70 20.925 3,858,409
Jun 13 2022 21.14 -1.39 -6.17% 21.39 21.80 20.03 6,030,503
Jun 10 2022 22.53 -1.88 -7.7% 23.61 23.96 22.03 3,697,668
Jun 09 2022 24.41 -1.28 -4.98% 25.16 26.12 24.23 3,157,170
Jun 08 2022 25.69 1.44 5.94% 24.67 26.22 24.60 4,041,436
Jun 07 2022 24.25 1.18 5.11% 22.48 24.70 22.48 3,317,857
Jun 06 2022 23.07 -0.84 -3.51% 24.23 24.74 22.72 4,403,123
Jun 03 2022 23.91 -1.27 -5.04% 24.78 24.85 23.495 4,898,165
Jun 02 2022 25.18 0.54 2.19% 23.15 26.30 23.10 7,158,949
Jun 01 2022 24.64 0.85 3.57% 24.10 25.26 23.40 5,232,069
See More Historical Prices »


Your Recent History
NYSE
S
SentinelOn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.