S

SentinelOne Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SentinelOne Inc S NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.42 -0.7% 59.58 20:00:01
Open Price Low Price High Price Close Price Prev Close
60.61 58.20 61.30 59.58 60.00
more quote information »

S Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.3262.9452.1556.631,593,6742.263.94%
1 Month71.7072.4050.491158.373,197,763-12.12-16.9%
3 Months48.0973.4746.0659.062,245,63611.4923.89%
6 Months46.0073.4739.9455.352,487,10313.5829.52%
1 Year46.0073.4739.9455.352,487,10313.5829.52%
3 Years6.4073.474.268.0815,930,44853.18830.94%
5 Years7.0173.474.267.5315,018,07252.57749.93%

S 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 59.58 -0.42 -0.7% 60.61 61.30 58.20 936,729
Oct 14 2021 60.00 0.94 1.59% 61.06 62.94 59.38 1,808,494
Oct 13 2021 59.06 4.12 7.5% 55.28 59.75 55.28 1,872,236
Oct 12 2021 54.94 2.55 4.87% 53.56 56.49 52.82 1,783,681
Oct 11 2021 52.39 -2.26 -4.14% 54.03 54.94 52.15 1,195,030
Oct 08 2021 54.65 -2.11 -3.72% 57.32 57.94 54.65 1,308,927
Oct 07 2021 56.76 3.27 6.11% 54.51 59.00 54.30 2,474,476
Oct 06 2021 53.49 2.14 4.17% 50.50 53.94 50.4911 2,449,981
Oct 05 2021 51.35 -0.02 -0.04% 51.50 53.88 50.99 1,718,265
Oct 04 2021 51.37 -3.87 -7.01% 55.59 55.59 50.58 2,839,023
Oct 01 2021 55.24 1.67 3.12% 54.03 55.90 52.09 2,990,830
Sep 30 2021 53.57 -0.81 -1.49% 55.16 56.28 52.96 3,183,231
Sep 29 2021 54.38 -1.27 -2.28% 55.80 58.77 54.38 5,154,324
Sep 28 2021 55.65 -1.45 -2.54% 55.38 56.96 53.85 11,095,192
Sep 27 2021 57.10 -3.96 -6.49% 60.05 60.60 56.41 3,271,670
Sep 24 2021 61.06 0.19 0.31% 60.01 62.3398 60.00 1,885,311
Sep 23 2021 60.87 -3.49 -5.42% 64.53 65.05 60.10 3,066,877
Sep 22 2021 64.36 0.20 0.31% 64.62 65.52 62.50 1,981,773
Sep 21 2021 64.16 0.28 0.44% 64.81 65.19 61.80 3,104,453
Sep 20 2021 63.88 -5.37 -7.75% 64.34 66.66 62.00 3,453,791
Sep 17 2021 69.25 -3.50 -4.81% 71.70 72.40 66.8102 7,317,686
Sep 16 2021 72.75 5.24 7.76% 67.06 72.76 66.76 3,400,199
See More Historical Prices ยป
Your Recent History
NYSE
S
SentinelOn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 21:44:27