Stockscreener 앱 받기
13.51
1.35%
0.18
시간 외 거래:
13.44
-0.07
-0.52%
Sentinelone Inc 주식 (S) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-06 | $13.59 | $13.22 | $0.37 | 5,231,216.0 | +1.35% |
| 2026-04-02 | $13.39 | $12.95 | $0.44 | 5,481,315.0 | +0.15% |
| 2026-04-01 | $13.34 | $12.74 | $0.60 | 6,611,219.0 | +3.34% |
| 2026-03-31 | $13.10 | $12.56 | $0.544 | 5,239,222.0 | +2.14% |
| 2026-03-30 | $13.15 | $12.54 | $0.605 | 8,813,833.0 | +0.24% |
| 2026-03-27 | $13.12 | $12.15 | $0.965 | 12,346,410.0 | -6.12% |
| 2026-03-26 | $13.69 | $13.24 | $0.45 | 5,059,928.0 | +0.30% |
| 2026-03-25 | $13.75 | $13.20 | $0.55 | 8,389,998.0 | +2.45% |
| 2026-03-24 | $14.20 | $13.02 | $1.18 | 9,107,821.0 | -9.32% |
| 2026-03-23 | $14.47 | $14.07 | $0.409 | 6,693,819.0 | +1.48% |
| 2026-03-20 | $14.51 | $13.97 | $0.5344 | 18,896,015.0 | -2.68% |
| 2026-03-19 | $14.65 | $14.29 | $0.36 | 5,357,533.0 | +1.25% |
| 2026-03-18 | $14.66 | $14.21 | $0.45 | 5,231,775.0 | -0.76% |
| 2026-03-17 | $14.86 | $14.25 | $0.61 | 7,502,070.0 | +1.40% |
| 2026-03-16 | $14.72 | $14.02 | $0.70 | 10,462,996.0 | -1.58% |
| 2026-03-13 | $14.55 | $13.36 | $1.19 | 18,170,807.0 | +5.37% |
| 2026-03-12 | $14.53 | $13.74 | $0.7894 | 12,704,298.0 | -2.68% |
| 2026-03-11 | $14.49 | $14.01 | $0.485 | 6,869,532.0 | +0.14% |
| 2026-03-10 | $14.40 | $13.80 | $0.595 | 7,323,957.0 | -1.46% |
| 2026-03-09 | $14.44 | $13.67 | $0.765 | 9,104,108.0 | +1.13% |
Sentinelone Inc 주식 (S) 연도별 가격 이력
이 심층 분석에서는 Sentinelone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 S 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sentinelone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sentinelone Inc 주식 (S) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $13.59 | $12.74 | $0.85 | 22,554,966.0 | +4.89% |
| 2026-03 | $14.86 | $12.15 | $2.71 | 200,047,356.0 | -1.83% |
| 2026-02 | $14.42 | $12.23 | $2.19 | 162,659,154.0 | -6.15% |
| 2026-01 | $15.60 | $13.46 | $2.14 | 151,063,443.0 | -6.80% |
Sentinelone Inc 주식 (S) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.18 | $14.43 | $2.75 | 222,792,543.0 | -5.80% |
| 2025-11 | $17.97 | $15.17 | $2.80 | 104,786,780.0 | -9.19% |
| 2025-10 | $18.25 | $16.50 | $1.75 | 119,478,782.0 | +1.36% |
| 2025-09 | $19.30 | $17.40 | $1.90 | 133,578,902.0 | -6.63% |
| 2025-08 | $19.18 | $15.81 | $3.37 | 141,679,654.0 | +2.84% |
| 2025-07 | $21.40 | $17.18 | $4.22 | 167,676,836.0 | +0.33% |
| 2025-06 | $18.59 | $16.96 | $1.63 | 134,578,608.0 | +3.80% |
| 2025-05 | $20.60 | $16.80 | $3.80 | 109,593,070.0 | -4.81% |
| 2025-04 | $19.00 | $15.36 | $3.64 | 101,600,883.0 | +1.76% |
| 2025-03 | $21.03 | $17.53 | $3.50 | 141,555,566.0 | -11.88% |
| 2025-02 | $25.24 | $20.05 | $5.19 | 75,069,400.0 | -13.86% |
| 2025-01 | $24.58 | $21.63 | $2.95 | 76,938,137.0 | +7.88% |
Sentinelone Inc 주식 (S) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.06 | $21.55 | $7.51 | 128,261,086.0 | -19.64% |
| 2024-11 | $29.29 | $25.32 | $3.97 | 66,960,824.0 | +8.38% |
| 2024-10 | $27.39 | $22.85 | $4.54 | 86,283,039.0 | +7.82% |
| 2024-09 | $25.54 | $21.06 | $4.48 | 84,362,960.0 | +1.53% |
| 2024-08 | $26.62 | $18.80 | $7.82 | 109,402,104.0 | +2.88% |
| 2024-07 | $24.80 | $19.45 | $5.35 | 147,760,926.0 | +8.79% |
| 2024-06 | $21.28 | $16.61 | $4.67 | 100,631,408.0 | +25.07% |
| 2024-05 | $22.84 | $14.33 | $8.51 | 100,631,007.0 | -20.35% |
| 2024-04 | $23.35 | $19.93 | $3.42 | 80,426,688.0 | -9.35% |
| 2024-03 | $28.87 | $21.82 | $7.05 | 155,603,696.0 | -17.25% |
| 2024-02 | $30.76 | $25.34 | $5.42 | 104,604,935.0 | +5.11% |
| 2024-01 | $28.63 | $22.82 | $5.81 | 128,663,814.0 | -2.33% |
3.42%
1.58%
자본화:
|
볼륨(24시간):