SentinelOne Inc. (S)
NYSE: S
· Real-Time Price · USD
18.16
0.02 (0.11%)
At close: Sep 26, 2025, 3:59 PM
18.16
0.00%
After-hours: Sep 26, 2025, 07:56 PM EDT
S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.00 | 18.30 | 17.95 | 18.15 | 18.15 | 0.06% | 3,514,154 |
| Sep 25, 2025 | 18.00 | 18.18 | 17.70 | 18.14 | 18.14 | -0.27% | 3,440,946 |
| Sep 24, 2025 | 18.58 | 18.80 | 18.13 | 18.19 | 18.19 | -1.46% | 3,985,500 |
| Sep 23, 2025 | 19.29 | 19.30 | 18.44 | 18.46 | 18.46 | -3.85% | 4,691,200 |
| Sep 22, 2025 | 19.02 | 19.30 | 18.64 | 19.20 | 19.20 | 0.52% | 5,224,620 |
| Sep 19, 2025 | 18.79 | 19.17 | 18.61 | 19.10 | 19.10 | 2.03% | 10,837,730 |
| Sep 18, 2025 | 18.69 | 19.06 | 18.61 | 18.72 | 18.72 | 1.96% | 5,054,238 |
| Sep 17, 2025 | 17.99 | 18.59 | 17.95 | 18.36 | 18.36 | 2.74% | 5,764,600 |
| Sep 16, 2025 | 18.38 | 18.39 | 17.86 | 17.87 | 17.87 | -2.35% | 7,175,207 |
| Sep 15, 2025 | 18.34 | 18.57 | 18.20 | 18.30 | 18.30 | 0.05% | 4,156,540 |
| Sep 12, 2025 | 18.48 | 18.49 | 18.09 | 18.29 | 18.29 | -0.92% | 5,261,500 |
| Sep 11, 2025 | 18.13 | 18.57 | 18.01 | 18.46 | 18.46 | 3.48% | 6,279,100 |
| Sep 10, 2025 | 18.00 | 18.50 | 17.74 | 17.84 | 17.84 | -0.78% | 5,871,810 |
| Sep 9, 2025 | 18.51 | 18.59 | 17.95 | 17.98 | 17.98 | -2.44% | 5,481,832 |
| Sep 8, 2025 | 18.60 | 18.70 | 18.14 | 18.43 | 18.43 | -1.60% | 5,645,215 |
| Sep 5, 2025 | 18.27 | 18.75 | 18.16 | 18.73 | 18.73 | 3.20% | 5,051,729 |
| Sep 4, 2025 | 18.05 | 18.16 | 17.40 | 18.15 | 18.15 | 0.72% | 6,556,644 |
| Sep 3, 2025 | 17.70 | 18.05 | 17.63 | 18.02 | 18.02 | 1.81% | 9,713,600 |
| Sep 2, 2025 | 18.55 | 18.68 | 17.62 | 17.70 | 17.70 | -6.15% | 15,755,500 |
| Aug 29, 2025 | 19.00 | 19.18 | 18.27 | 18.86 | 18.86 | 7.10% | 19,347,247 |