New Zealand markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.34+0.11 (+0.54%)
At close: 04:00PM EDT
20.52 +0.18 (+0.88%)
After hours: 07:57PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202420.3420.6920.0820.3420.345,353,600
11 Jul 202420.3820.7320.0320.2320.235,868,600
10 Jul 202419.7920.0519.4619.9919.993,598,500
09 Jul 202420.4220.5419.4519.7619.764,198,500
08 Jul 202420.2220.4819.9220.3620.363,538,900
05 Jul 202420.0020.4019.9020.3520.353,091,400
03 Jul 202420.4520.6420.0620.1520.151,706,000
02 Jul 202420.3120.6320.1720.4620.462,655,900
01 Jul 202421.0921.1620.2220.3620.366,132,000
28 Jun 202420.8421.2820.7121.0521.057,793,800
27 Jun 202419.2421.0419.2020.7420.747,208,700
26 Jun 202418.7619.2418.5619.1719.172,935,400
25 Jun 202418.8719.2718.7518.8218.823,916,400
24 Jun 202418.2318.8518.1518.7918.793,856,800
21 Jun 202417.8518.3517.7118.3318.339,616,600
20 Jun 202418.1418.2517.8017.9617.963,142,400
18 Jun 202418.4318.5918.1318.1618.163,959,100
17 Jun 202418.3818.5817.9118.4318.433,417,200
14 Jun 202418.3818.6218.2618.4618.464,716,800
13 Jun 202418.1918.4417.9718.4118.414,090,200
12 Jun 202417.9618.7317.9018.1018.105,644,900
11 Jun 202417.6017.7417.2617.4817.484,507,800
10 Jun 202417.0918.1717.0417.6917.696,035,000
07 Jun 202417.2117.3817.0717.1817.183,341,000
06 Jun 202417.2517.4716.9217.2417.246,217,900
05 Jun 202417.4417.6416.6117.3417.347,720,400
04 Jun 202417.5417.7317.1317.2117.216,236,600
03 Jun 202416.9717.6816.9017.2217.228,781,800
31 May 202414.7717.1814.3316.8316.8329,086,000
30 May 202420.2720.3419.2419.4219.429,631,100
29 May 202420.5021.0120.3320.7220.725,383,700
28 May 202421.6721.6720.7420.9020.904,910,800
24 May 202421.7122.0221.5121.6221.622,607,900
23 May 202422.5422.6921.7121.7221.722,817,800
22 May 202422.6022.7622.0922.1922.192,025,600
21 May 202422.3322.8322.3322.5522.553,021,900
20 May 202421.9722.7421.8922.6722.673,059,100
17 May 202422.2122.3021.6721.8921.893,305,900
16 May 202422.2322.5222.1622.1722.172,925,200
15 May 202422.0022.3421.7322.3122.313,153,800
14 May 202421.6522.0721.3621.5921.593,991,100
13 May 202421.3421.7621.2021.5621.562,851,000
10 May 202421.3821.4220.9421.1121.112,498,300
09 May 202420.7521.2820.7521.2121.212,819,600
08 May 202421.0621.4420.6920.9620.964,177,100
07 May 202421.5021.7721.1921.6721.672,278,300
06 May 202421.2121.7621.2121.6921.692,611,600
03 May 202421.9121.9821.1721.2521.253,120,800
02 May 202421.5521.6421.0721.5021.503,170,700
01 May 202421.3022.2121.1921.4421.443,193,500
30 Apr 202421.4221.6921.1121.1321.132,694,200
29 Apr 202421.7721.9221.2821.7021.702,211,500
26 Apr 202421.5021.7821.3921.5621.561,988,700
25 Apr 202421.0321.2620.7721.2021.202,312,200
24 Apr 202421.4921.7321.2121.5721.573,276,500
23 Apr 202420.4321.4220.3821.1821.183,995,300
22 Apr 202420.5020.6319.9920.4720.473,348,800
19 Apr 202420.3620.6719.9320.0520.056,780,000
18 Apr 202420.7521.0120.5420.6120.612,991,900
17 Apr 202421.0221.2720.6320.6320.632,625,700
16 Apr 202420.6720.9320.2820.8920.893,922,000
15 Apr 202421.7021.7520.5120.6720.676,136,600
12 Apr 202422.1422.2321.5221.7221.723,207,000
11 Apr 202422.3322.5921.9722.4922.492,888,400
10 Apr 202421.7122.3721.6422.1522.153,427,600
09 Apr 202423.0023.1122.3022.4222.423,915,900
08 Apr 202422.9022.9522.5422.9122.914,280,400
05 Apr 202421.9022.7321.9022.6022.605,570,400
04 Apr 202422.6023.0021.7221.8621.863,950,000
03 Apr 202422.3522.5422.0922.3522.354,317,900
02 Apr 202422.4222.6322.1322.5522.553,739,900
01 Apr 202423.3323.3522.5823.0123.013,917,100
28 Mar 202422.7223.4522.6323.3123.315,173,200
27 Mar 202422.4922.6922.0522.6822.684,279,100
26 Mar 202422.6322.8622.2122.2222.224,932,600
25 Mar 202422.7823.0222.4722.4822.483,663,800
22 Mar 202423.2723.2922.6022.7822.784,328,600
21 Mar 202423.6623.9923.2223.3723.376,933,700
20 Mar 202422.9223.4522.7323.3123.314,453,100
19 Mar 202422.7523.0122.3922.8522.856,030,200
18 Mar 202422.4023.3922.2223.1623.168,947,200
15 Mar 202423.1423.1821.8222.0922.0921,140,300
14 Mar 202424.4025.1522.8023.2923.2927,654,900
13 Mar 202427.3028.2827.0927.9427.9413,653,500
12 Mar 202427.1727.9926.7927.9527.957,745,500
11 Mar 202426.8227.2026.4926.9726.975,057,500
08 Mar 202427.6028.3127.2027.4527.456,123,300
07 Mar 202426.8027.3026.3527.1427.143,454,200
06 Mar 202427.4428.8726.5226.7626.768,069,900
05 Mar 202426.6026.6025.0325.5025.507,532,600
04 Mar 202428.0628.1627.0227.0827.083,725,000
01 Mar 202428.2528.2627.1927.9027.904,364,900
29 Feb 202428.6629.1727.8828.1728.174,890,600
28 Feb 202428.3628.9728.0328.2228.225,363,900
27 Feb 202428.2528.7128.1128.5028.502,634,800
26 Feb 202427.2528.2527.0128.0228.023,887,600
23 Feb 202426.6727.4826.5627.2227.224,257,800
22 Feb 202426.6426.8825.9726.3526.354,741,700
21 Feb 202426.0027.0525.3425.6025.6010,882,700
20 Feb 202429.2229.4928.6029.1529.154,309,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...