S

SentinelOne Historical Data

S Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 46.23 -3.81 -7.61% 50.16 50.58 44.1019 3,750,046
Dec 02 2021 50.04 1.47 3.03% 49.01 52.0473 46.78 5,120,774
Dec 01 2021 48.57 -5.40 -10.01% 55.42 55.9732 48.40 3,033,078
Nov 30 2021 53.97 -4.10 -7.06% 58.00 59.54 52.50 3,574,479
Nov 29 2021 58.07 0.44 0.76% 59.00 59.44 55.6466 2,324,380
Nov 26 2021 57.63 0.00 +0.00% 57.79 59.99 56.59 0
Nov 26 2021 57.63 -0.81 -1.39% 57.79 59.99 56.59 1,309,419
Nov 25 2021 58.44 0.00 +0.00% 57.56 59.72 55.65 0
Nov 24 2021 58.44 0.18 0.31% 57.56 59.72 55.65 3,606,892
Nov 23 2021 58.26 -5.77 -9.01% 63.01 65.59 58.01 3,864,140
Nov 22 2021 64.03 -6.27 -8.92% 70.63 70.7999 62.1501 2,783,672
Nov 19 2021 70.30 -1.83 -2.54% 72.87 75.50 70.07 1,299,373
Nov 18 2021 72.13 -1.58 -2.14% 74.54 74.88 70.13 1,062,374
Nov 17 2021 73.71 0.00 +0.00% 75.56 75.56 71.36 0
Nov 17 2021 73.71 -0.98 -1.31% 75.56 75.56 71.36 884,829
Nov 16 2021 74.69 3.14 4.39% 72.00 75.52 71.78 1,292,929
Nov 15 2021 71.55 -4.75 -6.23% 76.87 78.28 71.15 1,773,798
Nov 12 2021 76.30 3.15 4.31% 74.37 78.53 74.3466 1,926,877
Nov 11 2021 73.15 2.43 3.44% 72.17 74.09 71.51 1,068,888
Nov 10 2021 70.72 -4.15 -5.54% 72.58 74.39 68.50 2,741,489
Nov 09 2021 74.87 4.98 7.13% 70.52 75.49 68.61 3,343,468
Nov 08 2021 69.89 2.98 4.45% 66.78 70.2989 66.47 1,654,501
Nov 05 2021 66.91 0.00 +0.00% 69.50 69.50 63.88 0
Nov 05 2021 66.91 -2.36 -3.41% 69.50 69.50 63.88 2,038,187
Nov 04 2021 69.27 3.44 5.23% 65.79 69.88 65.31 1,671,009
Nov 03 2021 65.83 1.60 2.49% 64.14 66.30 63.25 781,208
Nov 02 2021 64.23 -2.74 -4.09% 67.00 70.67 62.76 1,625,983
Nov 01 2021 66.97 0.57 0.86% 66.68 67.20 63.6901 1,168,282
Oct 29 2021 66.40 2.39 3.73% 64.00 67.25 63.9001 1,008,152
Oct 28 2021 64.01 0.22 0.34% 63.70 64.7975 61.81 1,077,350
Oct 27 2021 63.79 -2.21 -3.35% 66.11 68.50 63.51 1,095,577
Oct 26 2021 66.00 0.74 1.13% 66.36 67.78 63.82 1,263,807
Oct 25 2021 65.26 1.47 2.3% 64.07 66.50 63.19 941,788
Oct 22 2021 63.79 -1.97 -3.0% 66.13 66.27 63.01 980,720
Oct 21 2021 65.76 3.20 5.12% 62.78 67.96 62.50 1,481,565
Oct 20 2021 62.56 0.07 0.11% 63.00 63.80 61.23 839,060
Oct 19 2021 62.49 -0.15 -0.24% 63.61 64.98 61.26 1,471,701
Oct 18 2021 62.64 3.06 5.14% 59.61 63.66 59.58 1,328,206
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
Sep 15 2021 67.51 5.41 8.71% 61.50 67.55 61.35 2,534,399
Sep 14 2021 62.10 1.10 1.8% 61.50 62.8872 61.09 1,969,448
Sep 13 2021 61.00 -2.75 -4.31% 64.18 64.44 58.52 3,798,788
Sep 10 2021 63.75 -2.29 -3.47% 67.00 68.00 62.01 3,896,343
Sep 09 2021 66.04 -2.20 -3.22% 69.11 72.95 62.04 5,637,982
Sep 08 2021 68.24 -2.77 -3.9% 70.18 70.65 65.51 4,246,492
Sep 07 2021 71.01 1.97 2.85% 69.66 73.47 69.48 2,957,278
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:20211206 19:00:43