SentinelOne Inc (S) Historical Stock Data

20.12 ↓0.12 (-0.59%)

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

Historical Data

In the past 30 trading days, S is up 0.37% a day on average. There have been 16 days where SentinelOne Inc closed green and 14 days where S closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	20.14	20.12	↓$0.02 (-0.10%)	19.81	20.26	3.01M
2025-05-14	20.42	20.24	↓$0.18 (-0.88%)	20.06	20.60	3.85M
2025-05-13	20.14	20.34	↑$0.20 (0.99%)	20.00	20.48	2.57M
2025-05-12	19.91	20.12	↑$0.21 (1.05%)	19.76	20.28	5.22M
2025-05-09	19.60	19.15	↓$0.45 (-2.30%)	18.95	19.60	2.28M
2025-05-08	19.24	19.41	↑$0.17 (0.88%)	19.00	19.52	2.35M
2025-05-07	18.63	19.03	↑$0.41 (2.17%)	18.63	19.17	3.16M
2025-05-06	18.49	18.74	↑$0.25 (1.35%)	18.49	18.95	3.83M
2025-05-05	18.77	18.91	↑$0.14 (0.75%)	18.75	19.25	2.66M
2025-05-02	18.91	18.88	↓$0.03 (-0.16%)	18.63	18.97	2.61M
2025-05-01	19.03	18.57	↓$0.46 (-2.42%)	18.52	19.14	2.64M
2025-04-30	18.17	18.50	↑$0.33 (1.82%)	18.01	18.52	1.87M
2025-04-29	18.58	18.78	↑$0.20 (1.08%)	18.55	18.96	2.86M
2025-04-28	18.46	18.46	↑$0.00 (0.00%)	18.29	18.76	4.80M
2025-04-25	17.84	18.42	↑$0.58 (3.25%)	17.80	18.49	2.87M
2025-04-24	17.45	17.98	↑$0.53 (3.04%)	17.30	18.04	3.52M
2025-04-23	17.42	17.31	↓$0.11 (-0.63%)	17.05	17.73	5.02M
2025-04-22	16.32	16.36	↑$0.04 (0.25%)	16.11	16.70	4.58M
2025-04-21	16.50	16.17	↓$0.33 (-2.00%)	15.95	16.86	3.88M
2025-04-17	16.91	16.82	↓$0.09 (-0.53%)	16.56	17.03	4.45M
2025-04-16	17.11	17.10	↓$0.01 (-0.06%)	16.87	17.35	3.24M
2025-04-15	17.31	17.37	↑$0.06 (0.35%)	17.22	17.55	3.37M
2025-04-14	18.11	17.28	↓$0.83 (-4.58%)	17.11	18.15	4.92M
2025-04-11	17.50	17.58	↑$0.08 (0.46%)	16.94	17.64	5.59M
2025-04-10	18.46	17.51	↓$0.95 (-5.15%)	17.01	18.49	5.84M
2025-04-09	16.58	18.83	↑$2.25 (13.57%)	16.52	18.98	7.19M
2025-04-08	17.48	16.28	↓$1.20 (-6.84%)	16.09	17.89	7.20M
2025-04-07	15.73	16.90	↑$1.17 (7.44%)	15.36	17.75	6.65M
2025-04-04	17.09	16.91	↓$0.18 (-1.05%)	16.11	17.25	8.91M
2025-04-03	18.00	17.91	↓$0.09 (-0.50%)	17.76	18.58	7.36M