UK markets close in 7 hours 26 minutes

SentinelOne, Inc. (S)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.79-2.21 (-3.35%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202166.1168.5063.5163.7963.791,095,700
26 Oct 202166.3667.7863.8266.0066.001,263,800
25 Oct 202164.0766.5063.1965.2665.26942,500
22 Oct 202166.1366.2763.0163.7963.79980,800
21 Oct 202162.7867.9662.5065.7665.761,483,900
20 Oct 202163.0063.8061.2362.5662.56839,100
19 Oct 202163.6164.9861.2662.4962.491,472,300
18 Oct 202159.6163.6659.5862.6462.641,328,400
15 Oct 202161.0561.1258.2059.5859.58936,800
14 Oct 202161.0662.9459.3860.0060.001,808,600
13 Oct 202155.2859.7555.2859.0659.061,873,100
12 Oct 202153.5656.4952.8254.9454.941,784,200
11 Oct 202154.0354.9452.1552.3952.391,199,600
08 Oct 202157.3257.9454.6554.6554.651,309,100
07 Oct 202154.5159.0054.3056.7656.762,475,800
06 Oct 202150.5053.9450.4953.4953.492,454,300
05 Oct 202151.5053.8850.9951.3551.351,721,500
04 Oct 202155.3255.4950.5851.3751.372,839,900
01 Oct 202154.0355.9052.0955.2455.242,991,500
30 Sept 202155.1656.2852.9653.5753.573,183,500
29 Sept 202155.8058.7754.3854.3854.385,155,900
28 Sept 202155.3856.9653.8555.6555.6511,096,600
27 Sept 202160.0560.5356.4157.1057.103,273,900
24 Sept 202160.0162.3460.0061.0661.061,886,000
23 Sept 202164.5365.0060.1060.8760.873,075,000
22 Sept 202164.6265.5262.5064.3664.361,983,500
21 Sept 202164.8165.1961.8064.1664.163,106,900
20 Sept 202164.0066.6662.0063.8863.883,454,600
17 Sept 202171.7072.4066.8169.2569.257,317,900
16 Sept 202167.0672.7666.7672.7572.753,405,600
15 Sept 202161.5067.5561.3567.5167.512,537,600
14 Sept 202161.5062.8961.0962.1062.101,969,700
13 Sept 202164.1864.4458.5261.0061.003,800,100
10 Sept 202167.0068.0062.0163.7563.753,896,500
09 Sept 202169.1172.9562.0466.0466.045,642,500
08 Sept 202170.1870.6565.5168.2468.244,258,500
07 Sept 202169.4873.4769.4871.0171.012,958,200
03 Sept 202164.6869.4264.6469.0469.041,372,600
02 Sept 202168.6168.7764.3464.7864.781,420,500
01 Sept 202163.4368.7063.3167.2667.261,804,300
31 Aug 202164.7365.5663.8363.9363.931,420,300
30 Aug 202165.0366.6664.1865.1965.191,432,900
27 Aug 202162.5066.0062.3564.9064.901,704,700
26 Aug 202159.6464.0359.4661.0161.012,035,000
25 Aug 202157.7060.1155.8659.3959.391,341,000
24 Aug 202154.9759.1254.5056.7056.702,206,100
23 Aug 202151.2056.0051.2053.1353.132,008,800
20 Aug 202150.0151.3649.1351.2951.29706,900
19 Aug 202147.9951.5047.7850.3650.36925,300
18 Aug 202147.2449.7847.2448.7048.70608,800
17 Aug 202148.5048.5046.2547.0247.021,319,000
16 Aug 202149.4950.2847.5449.3549.35887,200
13 Aug 202149.6850.9548.8850.3650.36579,500
12 Aug 202147.1050.3346.6549.6849.68929,800
11 Aug 202149.0149.1346.5746.6446.641,371,700
10 Aug 202150.5951.2549.0149.3149.311,040,600
09 Aug 202151.0851.9649.7050.6150.61730,600
06 Aug 202152.5353.0950.3550.8950.89921,900
05 Aug 202150.0052.7049.7552.5052.501,421,000
04 Aug 202151.5051.9649.6350.0650.061,232,300
03 Aug 202152.1253.5051.3751.8751.871,271,300
02 Aug 202150.7053.0350.1751.9751.971,174,800
30 Jul 202150.0055.2948.5949.3149.312,360,000
29 Jul 202150.4051.7449.6750.5650.561,066,900
28 Jul 202148.0050.8748.0049.8149.811,288,300
27 Jul 202149.7550.0346.6747.6047.601,003,700
26 Jul 202148.4950.3847.7249.5049.501,793,300
23 Jul 202148.0949.2046.0646.5646.56753,000
22 Jul 202146.3548.7045.8247.7747.771,011,600
21 Jul 202147.4549.3146.5547.1047.10931,600
20 Jul 202147.2447.7545.2647.4547.45988,400
19 Jul 202143.9147.8243.0247.0047.001,757,400
16 Jul 202143.5047.3543.2144.1544.151,608,500
15 Jul 202147.0647.2442.8043.4043.401,686,000
14 Jul 202149.0150.1444.9946.0046.002,561,600
13 Jul 202150.6351.0447.3349.0149.011,468,000
12 Jul 202150.5051.1748.4150.5850.581,445,000
09 Jul 202151.3851.8048.2549.2449.241,495,700
08 Jul 202150.0050.9845.2550.0050.003,722,200
07 Jul 202152.9854.0549.8051.4951.497,092,800
06 Jul 202145.8150.5945.5349.5049.507,135,800
02 Jul 202142.1145.2041.3344.5944.594,635,000
01 Jul 202144.2844.7539.9440.0440.046,293,400
30 Jun 202146.0046.5041.1142.5042.5020,587,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.