S SentinelOne Inc

15.61
-0.19 (-1.2%)
Sep 25 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
SentinelOne Inc S NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -1.2% 15.61 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.73 15.542 15.83 15.66 15.80
more quote information »

S Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.6917.06915.5116.265,405,749-1.08-6.47%
1 Month16.5918.3515.5116.817,666,006-0.98-5.91%
3 Months15.2218.3513.8715.927,441,6550.392.56%
6 Months14.8021.95512.4316.107,984,6930.815.47%
1 Year24.7028.5912.4316.186,357,384-9.09-36.8%
3 Years46.0078.5312.4325.614,730,965-30.39-66.07%
5 Years6.3578.534.2611.9810,203,3089.26145.83%

S 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2023 15.66 -0.14 -0.89% 15.73 15.83 15.542 3,602,357
Sep 22 2023 15.80 -0.11 -0.69% 16.13 16.16 15.75 4,269,761
Sep 21 2023 15.91 -0.64 -3.87% 16.33 16.45 15.51 7,816,441
Sep 20 2023 16.55 -0.04 -0.24% 16.72 17.069 16.52 4,534,584
Sep 19 2023 16.59 0.03 0.18% 16.48 16.70 16.123 4,740,295
Sep 18 2023 16.56 -0.24 -1.43% 16.69 16.93 16.55 5,667,663
Sep 15 2023 16.80 -0.41 -2.38% 17.09 17.21 16.78 13,119,373
Sep 14 2023 17.21 0.47 2.81% 16.84 17.32 16.805 4,901,394
Sep 13 2023 16.74 -0.30 -1.76% 17.01 17.10 16.66 4,756,146
Sep 12 2023 17.04 -0.63 -3.57% 17.46 17.80 17.01 5,599,820
Sep 11 2023 17.67 0.73 4.31% 17.11 17.90 17.07 5,508,699
Sep 08 2023 16.94 -0.10 -0.59% 17.08 17.24 16.745 4,602,071
Sep 07 2023 17.04 -0.29 -1.67% 17.00 17.28 16.815 4,767,460
Sep 06 2023 17.33 -0.56 -3.13% 17.57 17.98 17.26 6,364,270
Sep 05 2023 17.89 0.68 3.95% 17.09 17.92 16.9003 9,312,212
Sep 01 2023 17.21 0.58 3.49% 17.26 18.35 17.165 15,081,245
Aug 31 2023 16.63 0.35 2.15% 16.24 16.655 15.92 15,126,405
Aug 30 2023 16.28 -0.35 -2.1% 16.28 16.36 15.551 12,794,208
Aug 29 2023 16.63 0.08 0.48% 16.36 17.10 16.36 8,681,733
Aug 28 2023 16.55 -0.02 -0.12% 16.59 16.875 16.09 8,010,333
See More Historical Prices ยป