SENTINELONE, INC.
(NYSE:S)
21.19 USD +0.72 (+3.52%)
Delayed Price / Updated:
4:00 PM EDT, Apr 23, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for S -- 03/23/2024 to 04/23/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/23/2024 |
$21.42 |
$20.38 |
$21.19 |
3,995,342 |
+3.52% |
04/22/2024 |
$20.63 |
$19.99 |
$20.47 |
3,348,890 |
+2.09% |
04/19/2024 |
$20.67 |
$19.93 |
$20.05 |
6,785,638 |
-2.72% |
04/18/2024 |
$21.01 |
$20.54 |
$20.61 |
2,991,893 |
-0.10% |
04/17/2024 |
$21.27 |
$20.63 |
$20.63 |
2,625,732 |
-1.24% |
04/16/2024 |
$20.93 |
$20.28 |
$20.89 |
3,922,131 |
+1.06% |
04/15/2024 |
$21.75 |
$20.51 |
$20.67 |
6,136,637 |
-4.83% |
04/12/2024 |
$22.23 |
$21.52 |
$21.72 |
3,227,143 |
-3.42% |
04/11/2024 |
$22.60 |
$21.97 |
$22.49 |
2,888,427 |
+1.53% |
04/10/2024 |
$22.37 |
$21.64 |
$22.15 |
3,427,551 |
-1.20% |
04/09/2024 |
$23.11 |
$22.30 |
$22.42 |
3,915,871 |
-2.14% |
04/08/2024 |
$22.95 |
$22.54 |
$22.91 |
4,280,442 |
+1.37% |
04/05/2024 |
$22.73 |
$21.90 |
$22.60 |
5,581,526 |
+3.39% |
04/04/2024 |
$23.01 |
$21.72 |
$21.86 |
3,950,004 |
-2.19% |
04/03/2024 |
$22.54 |
$22.09 |
$22.35 |
4,317,879 |
-0.89% |
04/02/2024 |
$22.63 |
$22.13 |
$22.55 |
3,739,851 |
-2.00% |
04/01/2024 |
$23.35 |
$22.58 |
$23.01 |
3,917,137 |
-1.29% |
03/28/2024 |
$23.45 |
$22.63 |
$23.31 |
5,173,233 |
+2.78% |
03/27/2024 |
$22.69 |
$22.05 |
$22.68 |
4,279,089 |
+2.07% |
03/26/2024 |
$22.86 |
$22.21 |
$22.22 |
4,932,579 |
+4.86% |