SentinelOne Inc. (S)
NYSE: S
· Real-Time Price · USD
18.73
0.58 (3.20%)
At close: Sep 05, 2025, 3:59 PM
18.67
-0.29%
After-hours: Sep 05, 2025, 07:56 PM EDT
S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.27 | 18.75 | 18.16 | 18.73 | 18.73 | 3.20% | 5,030,574 |
| 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 |
| Aug 28, 2025 | 17.26 | 17.73 | 17.17 | 17.61 | 17.61 | 2.68% | 11,543,809 |
| Aug 27, 2025 | 16.59 | 17.21 | 16.57 | 17.15 | 17.15 | 4.45% | 6,614,923 |
| Aug 26, 2025 | 16.59 | 16.83 | 16.36 | 16.42 | 16.42 | -0.97% | 10,045,300 |
| Aug 25, 2025 | 16.55 | 16.83 | 16.47 | 16.58 | 16.58 | -2.24% | 8,730,749 |
| Aug 22, 2025 | 16.66 | 17.09 | 16.53 | 16.96 | 16.96 | 1.92% | 5,080,100 |
| Aug 21, 2025 | 16.65 | 16.65 | 16.42 | 16.64 | 16.64 | -0.60% | 3,752,100 |
| Aug 20, 2025 | 16.79 | 16.95 | 16.63 | 16.74 | 16.74 | -1.24% | 3,578,644 |
| Aug 19, 2025 | 17.10 | 17.19 | 16.90 | 16.95 | 16.95 | -0.35% | 4,973,400 |
| Aug 18, 2025 | 16.77 | 17.15 | 16.73 | 17.01 | 17.01 | 1.25% | 3,663,700 |
| Aug 15, 2025 | 16.57 | 16.92 | 16.57 | 16.80 | 16.80 | 1.39% | 3,749,300 |
| Aug 14, 2025 | 16.99 | 17.02 | 16.41 | 16.57 | 16.57 | -3.61% | 4,963,300 |
| 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 |