SentinelOne Inc (S) Historical Stock Data

27.55 ↑0.12 (0.44%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, S is down -0.25% a day on average. There have been 13 days where SentinelOne Inc closed green and 17 days where S closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	27.03	27.55	↑$0.52 (1.92%)	26.84	27.66	4.06M
2024-12-02	27.25	27.43	↑$0.18 (0.66%)	26.75	27.77	5.18M
2024-11-29	28.45	27.95	↓$0.50 (-1.76%)	27.93	28.75	2.19M
2024-11-27	28.52	28.08	↓$0.44 (-1.54%)	27.25	28.65	4.65M
2024-11-26	28.44	27.93	↓$0.51 (-1.79%)	27.61	28.56	4.11M
2024-11-25	29.00	27.88	↓$1.12 (-3.86%)	27.77	29.29	3.67M
2024-11-22	28.30	28.54	↑$0.24 (0.85%)	28.29	28.78	2.91M
2024-11-21	27.56	28.13	↑$0.57 (2.07%)	27.36	28.41	3.10M
2024-11-20	27.82	27.07	↓$0.75 (-2.70%)	26.79	27.86	2.84M
2024-11-19	26.23	27.62	↑$1.39 (5.30%)	26.23	27.66	2.61M
2024-11-18	26.20	26.43	↑$0.23 (0.88%)	25.82	26.46	2.20M
2024-11-15	26.56	26.11	↓$0.45 (-1.69%)	25.95	26.81	4.28M
2024-11-14	27.75	27.36	↓$0.39 (-1.41%)	27.21	27.91	3.21M
2024-11-13	27.87	27.68	↓$0.19 (-0.68%)	27.66	28.42	5.09M
2024-11-12	27.94	27.71	↓$0.23 (-0.82%)	27.21	28.07	4.29M
2024-11-11	27.90	27.18	↓$0.72 (-2.58%)	27.13	28.12	3.57M
2024-11-08	27.72	27.57	↓$0.15 (-0.54%)	27.13	27.85	3.42M
2024-11-07	27.54	27.91	↑$0.37 (1.34%)	27.39	27.99	3.88M
2024-11-06	26.31	27.33	↑$1.02 (3.88%)	26.25	27.38	4.28M
2024-11-05	25.50	25.75	↑$0.25 (0.98%)	25.34	25.81	3.16M
2024-11-04	25.90	25.47	↓$0.43 (-1.66%)	25.32	25.96	2.37M
2024-11-01	25.99	26.01	↑$0.02 (0.08%)	25.77	26.27	2.19M
2024-10-31	26.37	25.79	↓$0.58 (-2.20%)	25.68	26.57	2.24M
2024-10-30	26.57	26.47	↓$0.10 (-0.38%)	26.36	27.39	2.84M
2024-10-29	26.14	26.54	↑$0.40 (1.53%)	25.81	26.55	3.38M
2024-10-28	26.56	26.09	↓$0.47 (-1.77%)	26.03	26.69	2.73M
2024-10-25	26.13	26.26	↑$0.13 (0.50%)	26.01	26.56	3.11M
2024-10-24	25.48	25.97	↑$0.49 (1.92%)	25.40	26.16	2.99M
2024-10-23	25.75	25.28	↓$0.47 (-1.83%)	24.85	25.82	4.60M
2024-10-22	26.45	25.89	↓$0.56 (-2.12%)	25.82	26.75	3.31M