SentinelOne Inc. (S)
NYSE: S
· Real-Time Price · USD
16.57
-0.62 (-3.61%)
At close: Aug 14, 2025, 3:59 PM
16.58
0.06%
Pre-market: Aug 15, 2025, 06:21 AM EDT
S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.99 | 17.02 | 16.41 | 16.57 | 16.57 | -3.61% | 4,941,354 |
| Aug 13, 2025 | 16.50 | 17.21 | 16.37 | 17.19 | 17.19 | 5.46% | 5,821,318 |
| Aug 12, 2025 | 15.89 | 16.37 | 15.88 | 16.30 | 16.30 | 3.10% | 4,965,119 |
| Aug 11, 2025 | 16.07 | 16.34 | 15.81 | 15.81 | 15.81 | -1.37% | 6,963,530 |
| Aug 8, 2025 | 16.69 | 16.75 | 16.02 | 16.03 | 16.03 | -3.84% | 6,211,833 |
| Aug 7, 2025 | 17.54 | 17.58 | 16.24 | 16.67 | 16.67 | -3.70% | 9,125,949 |
| Aug 6, 2025 | 17.22 | 17.46 | 17.12 | 17.31 | 17.31 | 0.52% | 5,973,400 |
| Aug 5, 2025 | 18.32 | 18.36 | 17.22 | 17.22 | 17.22 | -6.62% | 9,190,700 |
| Aug 4, 2025 | 18.07 | 18.47 | 18.02 | 18.44 | 18.44 | 2.79% | 3,159,733 |
| Aug 1, 2025 | 18.00 | 18.27 | 17.52 | 17.94 | 17.94 | -2.18% | 6,349,600 |
| Jul 31, 2025 | 18.88 | 18.90 | 18.17 | 18.34 | 18.34 | -2.45% | 6,307,108 |
| Jul 30, 2025 | 18.70 | 19.25 | 18.24 | 18.80 | 18.80 | 0.59% | 8,191,200 |
| Jul 29, 2025 | 19.68 | 19.87 | 18.30 | 18.69 | 18.69 | -4.64% | 10,336,700 |
| Jul 28, 2025 | 19.62 | 19.82 | 19.41 | 19.60 | 19.60 | 0.20% | 4,678,900 |
| Jul 25, 2025 | 19.63 | 20.02 | 19.55 | 19.56 | 19.56 | 0.46% | 6,710,900 |
| Jul 24, 2025 | 19.53 | 19.66 | 19.25 | 19.47 | 19.47 | -0.10% | 7,034,512 |
| Jul 23, 2025 | 19.50 | 19.84 | 19.01 | 19.49 | 19.49 | 1.25% | 11,342,244 |
| Jul 22, 2025 | 20.02 | 20.43 | 19.20 | 19.25 | 19.25 | -2.68% | 13,349,607 |
| Jul 21, 2025 | 19.39 | 21.40 | 18.95 | 19.78 | 19.78 | 9.83% | 41,278,900 |
| Jul 18, 2025 | 18.10 | 18.26 | 17.93 | 18.01 | 18.01 | 1.64% | 6,621,421 |