SentinelOne Inc (7B0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.199999 | 7.18562275449 | 16.7 | 18.3 | 16.3 | 2999 | 17.51524668 | DE |
| 4 | -3.700001 | -17.1296342593 | 21.6 | 22.2 | 14.6 | 4216 | 18.28015355 | DE |
| 12 | -3.5 | -16.3551409512 | 21.399999 | 24.6 | 14.6 | 3657 | 20.77437391 | DE |
| 26 | -3.700001 | -17.1296342593 | 21.6 | 28.6 | 14.6 | 4136 | 22.72025217 | DE |
| 52 | -3.700001 | -17.1296342593 | 21.6 | 28.6 | 13.3 | 3765 | 21.30372889 | DE |
| 156 | -7.700001 | -30.0781289062 | 25.6 | 28.6 | 13.3 | 3858 | 21.38090953 | DE |
| 260 | -7.700001 | -30.0781289062 | 25.6 | 28.6 | 13.3 | 3858 | 21.38090953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 17.899999 | 0.1 | 0.56 | 18 | 18.1 | 17.5 | 3004 |
| 1742506020 | 17.8 | -0.3 | -1.66 | 17.899999 | 18.2 | 17.7 | 3205 |
| 1742419620 | 18.1 | 0.2 | 1.12 | 18 | 18.3 | 17.7 | 1967 |
| 1742333220 | 17.899999 | 0.5 | 2.87 | 17.5 | 17.899999 | 17 | 2044 |
| 1742246820 | 17.399999 | 0.6 | 3.57 | 16.7 | 17.6 | 16.7 | 4522 |
| 1741987620 | 16.8 | 0.2 | 1.20 | 16.7 | 17.1 | 16.3 | 3255 |
| 1741901220 | 16.6 | 1.9 | 12.93 | 15.1 | 17.6 | 15.1 | 7087 |
| 1741814820 | 14.7 | -2.7 | -15.52 | 17.3 | 17.899999 | 14.6 | 9340 |
| 1741728420 | 17.399999 | 0.4 | 2.35 | 16.399999 | 17.399999 | 16.3 | 1318 |
| 1741642020 | 17 | -1.4 | -7.61 | 18.5 | 18.5 | 16.5 | 4321 |
| 1741382820 | 18.399999 | -0.3 | -1.60 | 18.7 | 18.7 | 17.7 | 2306 |
| 1741296420 | 18.7 | 0 | 0.00 | 18.399999 | 19 | 18 | 3388 |
| 1741210020 | 18.7 | 0 | 0.00 | 18.5 | 19.1 | 17.899999 | 4606 |
| 1741123620 | 18.7 | -0.5 | -2.60 | 18.8 | 19 | 18.3 | 5783 |
| 1741037220 | 19.2 | -0.5 | -2.54 | 20 | 20 | 19 | 8984 |
| 1740778020 | 19.7 | 0.3 | 1.55 | 19.3 | 19.8 | 19.2 | 1132 |
| 1740691620 | 19.399999 | -0.6 | -3.00 | 20.2 | 20.6 | 19.399999 | 1695 |
| 1740605220 | 20 | -0.2 | -0.99 | 20.2 | 20.399999 | 20 | 4658 |
| 1740518820 | 20.2 | -0.8 | -3.81 | 20.6 | 21 | 19.8 | 3583 |
| 1740432420 | 21 | -0.4 | -1.87 | 21 | 21.6 | 20 | 9798 |
| 1740173220 | 21.399999 | -0.2 | -0.93 | 21.6 | 22.2 | 21 | 1326 |
| 1740086820 | 21.6 | -0.6 | -2.70 | 21.8 | 22.6 | 21 | 2455 |
| 1740000420 | 22.2 | -1 | -4.31 | 23.2 | 24.2 | 21.8 | 3937 |
| 1739914020 | 23.2 | -1.2 | -4.92 | 24.6 | 24.6 | 23.2 | 2871 |
| 1739827620 | 24.4 | 0.6 | 2.52 | 24 | 24.4 | 23.4 | 2909 |
| 1739568420 | 23.8 | 0 | 0.00 | 24.2 | 24.2 | 23.4 | 3824 |
| 1739482020 | 23.8 | 0.6 | 2.59 | 23 | 23.8 | 23 | 2449 |
| 1739395620 | 23.2 | -0.2 | -0.85 | 23 | 23.2 | 22.8 | 807 |
| 1739309220 | 23.4 | -0.6 | -2.50 | 23.8 | 24 | 23.2 | 2965 |
| 1739222820 | 24 | 0.8 | 3.45 | 23.6 | 24 | 23 | 4730 |
| 1738963620 | 23.2 | 0.2 | 0.87 | 23.2 | 23.6 | 22.8 | 926 |
| 1738877220 | 23 | 0.2 | 0.88 | 23.4 | 23.4 | 23 | 1788 |
| 1738790820 | 22.8 | 0 | 0.00 | 22.4 | 23 | 22.4 | 3537 |
| 1738704420 | 22.8 | 0 | 0.00 | 22.8 | 23.2 | 22.6 | 1816 |
| 1738618020 | 22.8 | -0.6 | -2.56 | 22.8 | 23 | 22.4 | 8747 |
| 1738358820 | 23.4 | 0.2 | 0.86 | 23.6 | 23.6 | 23.4 | 4723 |
| 1738272420 | 23.2 | 0.4 | 1.75 | 23.2 | 23.4 | 22.6 | 6095 |
| 1738186020 | 22.8 | -0.6 | -2.56 | 23.6 | 23.8 | 22.6 | 1159 |
| 1738099620 | 23.4 | 1.4 | 6.36 | 22.4 | 23.6 | 22.2 | 2259 |
| 1738013220 | 22 | -0.4 | -1.79 | 22.2 | 22.8 | 20.8 | 6726 |
| 1737754020 | 22.4 | 0.4 | 1.82 | 22.2 | 22.4 | 22 | 800 |
| 1737667620 | 22 | -0.4 | -1.79 | 22 | 22.4 | 22 | 1970 |
| 1737581220 | 22.4 | 0.4 | 1.82 | 22.2 | 22.4 | 21.8 | 7761 |
| 1737494820 | 22 | 0.2 | 0.92 | 21.8 | 22 | 21.399999 | 1218 |
| 1737408420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.399999 | 1066 |
| 1737149220 | 21.8 | 0.2 | 0.93 | 21.8 | 22 | 21.6 | 2158 |
| 1737062820 | 21.6 | 0.2 | 0.93 | 21 | 21.6 | 21 | 2590 |
| 1736976420 | 21.399999 | 0.2 | 0.94 | 21.399999 | 21.8 | 21 | 6735 |
| 1736890020 | 21.2 | 0 | 0.00 | 21.8 | 21.8 | 21.2 | 3895 |
| 1736803620 | 21.2 | -0.8 | -3.64 | 22 | 22.4 | 21.2 | 6565 |
| 1736544420 | 22 | 0 | 0.00 | 21.6 | 22.4 | 21.6 | 1500 |
| 1736458020 | 22 | 0 | 0.00 | 22 | 22.4 | 22 | 832 |
| 1736371620 | 22 | 0 | 0.00 | 22 | 22 | 21.399999 | 2298 |
| 1736285220 | 22 | 0 | 0.00 | 22 | 22.4 | 21.2 | 6731 |
| 1736198820 | 22 | 0.2 | 0.92 | 22.4 | 22.6 | 21.8 | 5687 |
| 1735939620 | 21.8 | -0.2 | -0.91 | 22 | 22.2 | 21.6 | 548 |
| 1735853220 | 22 | 0.6 | 2.80 | 21.2 | 22.2 | 21.2 | 1838 |
| 1735594020 | 21.399999 | -0.2 | -0.93 | 21.8 | 21.8 | 21 | 1429 |
| 1735334820 | 21.6 | 0.2 | 0.93 | 21.399999 | 22.2 | 21.2 | 7443 |
| 1734989220 | 21.399999 | -0.2 | -0.93 | 21.8 | 22.2 | 21.2 | 2560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
