NYSE - Delayed Quote USD

SentinelOne, Inc. (S)

20.61 -0.02 (-0.10%)
At close: April 18 at 4:00 PM EDT
20.55 -0.06 (-0.29%)
After hours: April 18 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 20.75 21.01 20.54 20.61 20.61 2,989,700
Apr 17, 2024 21.02 21.27 20.63 20.63 20.63 2,625,700
Apr 16, 2024 20.67 20.93 20.28 20.89 20.89 3,922,000
Apr 15, 2024 21.70 21.75 20.51 20.67 20.67 6,136,600
Apr 12, 2024 22.14 22.23 21.52 21.72 21.72 3,207,000
Apr 11, 2024 22.33 22.59 21.97 22.49 22.49 2,888,400
Apr 10, 2024 21.71 22.37 21.64 22.15 22.15 3,427,600
Apr 9, 2024 23.00 23.11 22.30 22.42 22.42 3,915,900
Apr 8, 2024 22.90 22.95 22.54 22.91 22.91 4,280,400
Apr 5, 2024 21.90 22.73 21.90 22.60 22.60 5,570,400
Apr 4, 2024 22.60 23.00 21.72 21.86 21.86 3,950,000
Apr 3, 2024 22.35 22.54 22.09 22.35 22.35 4,317,900
Apr 2, 2024 22.42 22.63 22.13 22.55 22.55 3,739,900
Apr 1, 2024 23.33 23.35 22.58 23.01 23.01 3,917,100
Mar 28, 2024 22.72 23.45 22.63 23.31 23.31 5,173,200
Mar 27, 2024 22.49 22.69 22.05 22.68 22.68 4,279,100
Mar 26, 2024 22.63 22.86 22.21 22.22 22.22 4,932,600
Mar 25, 2024 22.78 23.02 22.47 22.48 22.48 3,663,800
Mar 22, 2024 23.27 23.29 22.60 22.78 22.78 4,328,600
Mar 21, 2024 23.66 23.99 23.22 23.37 23.37 6,933,700
Mar 20, 2024 22.92 23.45 22.73 23.31 23.31 4,453,100
Mar 19, 2024 22.75 23.01 22.39 22.85 22.85 6,030,200
Mar 18, 2024 22.40 23.39 22.22 23.16 23.16 8,947,200
Mar 15, 2024 23.14 23.18 21.82 22.09 22.09 21,140,300
Mar 14, 2024 24.40 25.15 22.80 23.29 23.29 27,654,900
Mar 13, 2024 27.30 28.28 27.09 27.94 27.94 13,653,500
Mar 12, 2024 27.17 27.99 26.79 27.95 27.95 7,745,500
Mar 11, 2024 26.82 27.20 26.49 26.97 26.97 5,057,500
Mar 8, 2024 27.60 28.31 27.20 27.45 27.45 6,123,300
Mar 7, 2024 26.80 27.30 26.35 27.14 27.14 3,454,200
Mar 6, 2024 27.44 28.87 26.52 26.76 26.76 8,069,900
Mar 5, 2024 26.60 26.60 25.03 25.50 25.50 7,532,600
Mar 4, 2024 28.06 28.16 27.02 27.08 27.08 3,725,000
Mar 1, 2024 28.25 28.26 27.19 27.90 27.90 4,364,900
Feb 29, 2024 28.66 29.17 27.88 28.17 28.17 4,890,600
Feb 28, 2024 28.36 28.97 28.03 28.22 28.22 5,363,900
Feb 27, 2024 28.25 28.71 28.11 28.50 28.50 2,634,800
Feb 26, 2024 27.25 28.25 27.01 28.02 28.02 3,887,600
Feb 23, 2024 26.67 27.48 26.56 27.22 27.22 4,257,800
Feb 22, 2024 26.64 26.88 25.97 26.35 26.35 4,741,700
Feb 21, 2024 26.00 27.05 25.34 25.60 25.60 10,882,700
Feb 20, 2024 29.22 29.49 28.60 29.15 29.15 4,309,300
Feb 16, 2024 29.79 30.02 29.06 29.52 29.52 4,223,600
Feb 15, 2024 30.30 30.36 29.73 30.00 30.00 4,310,900
Feb 14, 2024 30.06 30.76 29.65 30.00 30.00 7,190,300
Feb 13, 2024 28.00 29.47 26.78 28.99 28.99 7,025,300
Feb 12, 2024 29.53 30.32 29.31 29.70 29.70 5,581,800
Feb 9, 2024 30.00 30.22 29.48 29.70 29.70 6,104,200
Feb 8, 2024 28.14 29.30 28.12 29.04 29.04 4,834,000
Feb 7, 2024 28.20 28.80 28.02 28.24 28.24 6,416,100
Feb 6, 2024 27.60 27.80 26.53 27.46 27.46 4,120,400
Feb 5, 2024 27.26 27.77 26.62 27.56 27.56 3,573,000
Feb 2, 2024 27.33 28.30 27.04 27.55 27.55 6,204,900
Feb 1, 2024 27.12 27.58 26.41 27.49 27.49 4,334,800
Jan 31, 2024 27.26 27.69 26.71 26.80 26.80 4,667,900
Jan 30, 2024 28.50 28.63 27.13 27.62 27.62 6,223,200
Jan 29, 2024 28.04 28.31 26.93 28.18 28.18 7,978,700
Jan 26, 2024 25.67 26.52 25.56 26.34 26.34 3,207,200
Jan 25, 2024 26.22 26.40 25.42 25.76 25.76 2,881,000
Jan 24, 2024 26.83 27.05 25.69 25.86 25.86 4,515,600
Jan 23, 2024 26.55 27.21 26.30 26.55 26.55 4,849,500
Jan 22, 2024 27.15 27.64 25.76 26.29 26.29 8,687,900
Jan 19, 2024 24.89 25.07 24.33 24.84 24.84 4,858,100
Jan 18, 2024 25.22 25.39 24.44 24.72 24.72 4,299,000
Jan 17, 2024 24.35 24.56 23.38 24.53 24.53 3,974,300
Jan 16, 2024 25.00 25.31 24.64 24.80 24.80 4,963,000
Jan 12, 2024 24.26 25.56 24.20 25.33 25.33 8,258,400
Jan 11, 2024 24.53 24.85 24.16 24.30 24.30 5,617,700
Jan 10, 2024 24.29 24.79 24.11 24.53 24.53 8,708,100
Jan 9, 2024 23.00 24.18 22.82 24.16 24.16 10,417,400
Jan 8, 2024 23.70 24.10 23.40 23.46 23.46 5,390,400
Jan 5, 2024 23.25 23.82 23.18 23.67 23.67 5,889,800
Jan 4, 2024 23.79 24.14 23.38 23.50 23.50 7,272,900
Jan 3, 2024 25.10 25.32 23.80 23.81 23.81 9,488,300
Jan 2, 2024 26.51 26.55 25.08 25.87 25.87 7,183,700
Dec 29, 2023 27.75 27.88 27.28 27.44 27.44 3,292,400
Dec 28, 2023 27.80 27.89 27.35 27.88 27.88 3,501,200
Dec 27, 2023 27.89 27.94 27.30 27.73 27.73 5,573,800
Dec 26, 2023 27.64 27.94 27.50 27.86 27.86 2,895,000
Dec 22, 2023 27.50 27.97 27.32 27.64 27.64 4,016,300
Dec 21, 2023 27.06 27.57 26.79 27.56 27.56 4,833,500
Dec 20, 2023 27.36 27.86 26.37 26.50 26.50 6,217,200
Dec 19, 2023 26.82 27.65 26.75 27.48 27.48 6,536,600
Dec 18, 2023 26.12 27.04 26.10 26.73 26.73 5,817,000
Dec 15, 2023 26.24 26.95 25.87 26.36 26.36 12,141,000
Dec 14, 2023 26.55 27.19 25.31 25.83 25.83 11,406,400
Dec 13, 2023 25.43 26.39 24.76 25.91 25.91 7,803,400
Dec 12, 2023 24.46 26.12 24.08 25.40 25.40 10,712,000
Dec 11, 2023 24.00 24.89 23.84 24.51 24.51 8,212,900
Dec 8, 2023 22.81 24.55 22.52 24.00 24.00 11,581,200
Dec 7, 2023 22.91 23.50 21.87 23.42 23.42 13,908,600
Dec 6, 2023 22.88 24.39 22.30 23.32 23.32 25,909,000
Dec 5, 2023 20.40 20.43 19.65 20.00 20.00 12,737,600
Dec 4, 2023 19.63 20.25 19.41 20.24 20.24 10,546,500
Dec 1, 2023 18.97 19.85 18.97 19.83 19.83 6,326,500
Nov 30, 2023 19.18 19.29 18.55 19.09 19.09 4,385,500
Nov 29, 2023 17.89 19.20 17.89 19.09 19.09 8,096,600
Nov 28, 2023 17.63 17.84 17.07 17.74 17.74 3,720,100
Nov 27, 2023 17.74 17.90 17.64 17.77 17.77 3,811,100
Nov 24, 2023 17.48 17.94 17.41 17.92 17.92 2,098,300
Nov 22, 2023 17.51 17.75 17.22 17.49 17.49 3,562,300
Nov 21, 2023 17.18 17.38 16.79 17.33 17.33 4,078,100
Nov 20, 2023 17.16 17.65 17.16 17.41 17.41 3,485,900
Nov 17, 2023 16.90 17.29 16.76 17.18 17.18 2,753,500
Nov 16, 2023 16.99 17.00 16.41 16.83 16.83 5,453,900
Nov 15, 2023 17.28 17.89 17.03 17.34 17.34 5,298,800
Nov 14, 2023 16.72 17.22 16.64 17.13 17.13 6,976,900
Nov 13, 2023 15.68 16.05 15.50 16.05 16.05 3,004,800
Nov 10, 2023 15.19 15.70 15.12 15.68 15.68 3,519,100
Nov 9, 2023 15.77 15.80 15.27 15.29 15.29 3,052,200
Nov 8, 2023 15.95 16.13 15.57 15.64 15.64 3,644,600
Nov 7, 2023 15.88 16.58 15.62 15.94 15.94 5,348,700
Nov 6, 2023 16.19 16.40 15.32 15.48 15.48 4,620,900
Nov 3, 2023 15.21 16.50 15.21 16.11 16.11 5,788,200
Nov 2, 2023 16.07 16.16 15.13 15.15 15.15 7,619,200
Nov 1, 2023 15.68 15.83 15.14 15.56 15.56 3,962,200
Oct 31, 2023 15.36 15.86 15.23 15.63 15.63 3,188,500
Oct 30, 2023 15.59 15.61 15.06 15.32 15.32 3,065,200
Oct 27, 2023 15.66 15.78 15.28 15.32 15.32 2,521,200
Oct 26, 2023 15.39 15.65 15.16 15.33 15.33 2,805,800
Oct 25, 2023 16.12 16.26 15.31 15.41 15.41 3,147,000
Oct 24, 2023 16.25 16.83 16.02 16.30 16.30 5,026,500
Oct 23, 2023 15.66 16.14 15.39 16.05 16.05 2,885,600
Oct 20, 2023 16.58 16.59 15.65 15.98 15.98 5,615,000
Oct 19, 2023 17.02 17.16 16.63 16.65 16.65 3,181,900
Oct 18, 2023 17.43 17.60 16.81 16.88 16.88 4,509,800
Oct 17, 2023 17.10 17.93 17.02 17.55 17.55 6,737,400
Oct 16, 2023 16.60 17.43 16.54 17.34 17.34 5,313,700
Oct 13, 2023 16.76 16.83 16.24 16.50 16.50 5,022,600
Oct 12, 2023 17.34 17.36 16.47 16.86 16.86 3,489,100
Oct 11, 2023 17.20 17.56 17.11 17.28 17.28 3,186,800
Oct 10, 2023 16.95 17.40 16.93 17.05 17.05 4,557,200
Oct 9, 2023 16.17 16.95 16.02 16.82 16.82 4,538,900
Oct 6, 2023 16.04 16.97 16.02 16.91 16.91 3,660,900
Oct 5, 2023 16.60 16.72 16.01 16.28 16.28 2,535,900
Oct 4, 2023 16.41 16.72 16.17 16.60 16.60 4,280,800
Oct 3, 2023 16.68 16.77 16.00 16.27 16.27 7,797,500
Oct 2, 2023 16.85 17.20 16.72 16.87 16.87 5,563,800
Sep 29, 2023 16.64 17.02 16.58 16.86 16.86 4,810,500
Sep 28, 2023 15.97 16.41 15.79 16.34 16.34 6,113,400
Sep 27, 2023 16.01 16.42 15.84 16.15 16.15 7,174,400
Sep 26, 2023 15.46 15.90 15.38 15.83 15.83 5,468,100
Sep 25, 2023 15.73 15.83 15.54 15.66 15.66 3,602,400
Sep 22, 2023 16.13 16.16 15.75 15.80 15.80 4,269,600
Sep 21, 2023 16.38 16.45 15.51 15.91 15.91 7,816,200
Sep 20, 2023 16.72 17.07 16.52 16.55 16.55 4,529,200
Sep 19, 2023 16.48 16.70 16.12 16.59 16.59 4,687,300
Sep 18, 2023 16.69 16.93 16.55 16.56 16.56 5,668,000
Sep 15, 2023 17.09 17.21 16.78 16.80 16.80 13,117,700
Sep 14, 2023 16.84 17.32 16.81 17.21 17.21 4,905,500
Sep 13, 2023 17.01 17.10 16.66 16.74 16.74 4,756,100
Sep 12, 2023 17.46 17.80 17.01 17.04 17.04 5,599,900
Sep 11, 2023 17.11 17.90 17.07 17.67 17.67 5,509,800
Sep 8, 2023 17.08 17.24 16.75 16.94 16.94 4,602,000
Sep 7, 2023 17.00 17.28 16.82 17.04 17.04 4,768,100
Sep 6, 2023 17.57 17.98 17.26 17.33 17.33 6,372,100
Sep 5, 2023 17.00 17.92 16.90 17.89 17.89 9,314,400
Sep 1, 2023 17.26 18.35 17.17 17.21 17.21 15,080,900
Aug 31, 2023 16.24 16.66 15.92 16.63 16.63 15,177,300
Aug 30, 2023 16.28 16.36 15.55 16.28 16.28 12,799,500
Aug 29, 2023 16.36 17.10 16.36 16.63 16.63 8,687,800
Aug 28, 2023 16.61 16.88 16.09 16.55 16.55 8,011,500
Aug 25, 2023 16.14 17.50 15.83 16.57 16.57 12,268,400
Aug 24, 2023 16.80 16.89 16.02 16.04 16.04 8,190,800
Aug 23, 2023 16.34 16.76 15.97 16.67 16.67 8,871,000
Aug 22, 2023 16.23 16.57 15.98 16.24 16.24 16,767,600
Aug 21, 2023 14.65 17.19 14.56 16.82 16.82 30,937,200
Aug 18, 2023 14.00 14.56 13.87 14.48 14.48 6,188,900
Aug 17, 2023 14.75 14.78 14.06 14.24 14.24 6,417,600
Aug 16, 2023 14.71 14.93 14.60 14.71 14.71 6,994,600
Aug 15, 2023 15.03 15.19 14.65 14.77 14.77 5,649,500
Aug 14, 2023 14.99 15.32 14.86 15.16 15.16 4,382,300
Aug 11, 2023 14.77 15.31 14.77 15.12 15.12 4,026,400
Aug 10, 2023 15.33 15.64 14.99 14.99 14.99 4,636,900
Aug 9, 2023 14.96 15.36 14.74 15.13 15.13 5,934,200
Aug 8, 2023 15.13 15.17 14.53 14.89 14.89 8,776,300
Aug 7, 2023 15.57 15.67 15.00 15.60 15.60 5,805,900
Aug 4, 2023 15.90 15.92 15.04 15.67 15.67 6,514,400
Aug 3, 2023 15.96 16.15 15.74 15.97 15.97 5,156,200
Aug 2, 2023 16.66 16.66 15.53 16.01 16.01 8,055,900
Aug 1, 2023 16.50 17.00 16.23 16.95 16.95 4,207,500
Jul 31, 2023 15.75 16.69 15.72 16.67 16.67 8,691,900
Jul 28, 2023 15.13 15.60 15.05 15.48 15.48 4,835,200
Jul 27, 2023 15.71 15.74 14.70 14.77 14.77 6,913,500
Jul 26, 2023 14.64 15.48 14.54 15.40 15.40 6,848,800
Jul 25, 2023 14.77 15.08 14.73 14.75 14.75 5,096,400
Jul 24, 2023 15.00 15.08 14.46 14.60 14.60 6,496,100
Jul 21, 2023 14.81 15.07 14.60 14.94 14.94 7,716,600
Jul 20, 2023 15.16 15.20 14.48 14.58 14.58 6,851,100
Jul 19, 2023 15.14 15.66 15.00 15.51 15.51 7,272,800
Jul 18, 2023 14.56 15.00 14.50 14.95 14.95 4,511,100
Jul 17, 2023 14.43 14.89 14.40 14.65 14.65 5,506,100
Jul 14, 2023 15.07 15.27 14.41 14.46 14.46 6,740,800
Jul 13, 2023 14.83 15.38 14.80 15.11 15.11 6,170,500
Jul 12, 2023 15.29 15.39 14.51 14.62 14.62 7,439,200
Jul 11, 2023 14.75 15.13 14.57 14.95 14.95 6,829,000
Jul 10, 2023 14.14 14.70 14.08 14.59 14.59 5,557,700
Jul 7, 2023 14.42 14.66 14.19 14.29 14.29 5,844,700
Jul 6, 2023 14.65 14.81 14.32 14.41 14.41 6,146,100
Jul 5, 2023 15.00 15.23 14.90 15.03 15.03 6,951,000
Jul 3, 2023 15.22 15.24 14.86 15.13 15.13 3,963,200
Jun 30, 2023 15.02 15.60 15.02 15.10 15.10 9,194,800
Jun 29, 2023 14.86 15.18 14.68 14.86 14.86 7,047,700
Jun 28, 2023 15.40 15.61 14.81 14.88 14.88 10,064,200
Jun 27, 2023 15.15 15.63 15.05 15.57 15.57 5,879,300
Jun 26, 2023 15.35 15.54 14.84 14.93 14.93 6,113,300
Jun 23, 2023 15.00 15.52 14.72 15.45 15.45 8,798,500
Jun 22, 2023 15.11 15.63 14.94 15.24 15.24 5,057,000
Jun 21, 2023 15.09 15.34 14.54 15.11 15.11 7,612,900
Jun 20, 2023 15.97 16.25 15.23 15.27 15.27 6,877,500
Jun 16, 2023 17.26 17.27 16.01 16.09 16.09 16,460,600
Jun 15, 2023 15.78 16.76 15.72 16.65 16.65 8,252,300
Jun 14, 2023 15.76 16.18 15.57 16.10 16.10 8,569,700
Jun 13, 2023 15.98 16.18 15.62 15.79 15.79 7,803,200
Jun 12, 2023 15.81 16.09 15.33 15.74 15.74 11,434,900
Jun 9, 2023 15.09 15.25 14.40 14.55 14.55 9,747,800
Jun 8, 2023 13.71 15.08 13.70 14.92 14.92 16,455,500
Jun 7, 2023 13.80 14.48 13.62 13.68 13.68 15,822,700
Jun 6, 2023 12.64 13.90 12.43 13.69 13.69 20,407,900
Jun 5, 2023 13.33 13.37 12.71 12.77 12.77 16,832,800
Jun 2, 2023 13.20 14.25 12.86 13.44 13.44 61,390,900
Jun 1, 2023 20.26 20.91 19.90 20.72 20.72 17,541,200
May 31, 2023 20.93 21.45 20.74 21.38 21.38 9,420,800
May 30, 2023 21.52 21.95 20.81 21.12 21.12 7,665,900
May 26, 2023 20.24 21.15 20.18 20.65 20.65 3,769,400
May 25, 2023 20.73 20.94 19.78 20.13 20.13 4,657,500
May 24, 2023 18.80 19.93 18.74 19.88 19.88 7,885,700
May 23, 2023 19.00 19.70 18.90 19.02 19.02 4,242,900
May 22, 2023 18.86 19.48 18.68 19.12 19.12 6,255,700
May 19, 2023 19.00 19.20 18.53 18.75 18.75 4,896,200
May 18, 2023 18.37 19.39 18.37 19.15 19.15 6,875,300
May 17, 2023 18.28 18.72 18.09 18.35 18.35 3,927,100
May 16, 2023 18.03 18.30 17.79 18.16 18.16 3,745,400
May 15, 2023 17.57 18.65 17.42 18.26 18.26 7,047,700
May 12, 2023 18.29 18.50 17.50 17.57 17.57 4,846,600
May 11, 2023 17.97 18.23 17.72 18.21 18.21 5,772,700
May 10, 2023 17.71 18.20 17.59 17.95 17.95 5,815,200
May 9, 2023 17.28 17.85 17.24 17.42 17.42 7,397,700
May 8, 2023 17.25 17.71 17.18 17.48 17.48 7,133,800
May 5, 2023 15.97 16.98 15.93 16.89 16.89 6,952,500
May 4, 2023 15.72 15.95 15.48 15.84 15.84 6,094,300
May 3, 2023 15.76 15.95 15.29 15.52 15.52 8,977,900
May 2, 2023 16.21 16.39 15.40 15.73 15.73 5,571,200
May 1, 2023 15.91 16.51 15.80 16.41 16.41 8,944,100
Apr 28, 2023 16.55 16.70 15.66 16.07 16.07 6,900,600
Apr 27, 2023 17.15 17.28 16.61 17.04 17.04 5,710,000
Apr 26, 2023 16.99 17.37 16.68 16.78 16.78 3,965,500
Apr 25, 2023 17.00 17.17 16.44 16.58 16.58 7,029,200
Apr 24, 2023 18.72 18.72 17.41 17.48 17.48 7,333,700
Apr 21, 2023 18.07 19.00 17.85 18.58 18.58 8,897,200
Apr 20, 2023 17.25 18.01 17.14 17.90 17.90 6,600,100
Apr 19, 2023 17.56 17.75 17.19 17.57 17.57 4,318,400

Related Tickers

PATH UiPath Inc.
19.04
-0.42%
 
ZS Zscaler, Inc.
172.97
+0.01%
 
OKTA Okta, Inc.
93.71
-0.10%
 
NET Cloudflare, Inc.
86.71
-1.47%
 
CRWD CrowdStrike Holdings, Inc.
294.10
+0.14%
 
GTLB GitLab Inc.
52.56
-1.78%
 
IOT Samsara Inc.
31.01
+0.13%
 
CFLT Confluent, Inc.
27.41
-0.90%
 
FTNT Fortinet, Inc.
64.03
-0.97%
 
TOST Toast, Inc.
22.19
-2.46%