18.36
price up icon2.20%   0.385
 
loading

Sentinelone Inc 주식 (S) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $18.49 $17.79 $0.70 1,473,835.0 +2.14%
2025-04-24 $18.04 $17.30 $0.735 3,518,163.0 +3.87%
2025-04-23 $17.73 $17.04 $0.6897 5,017,704.0 +5.81%
2025-04-22 $16.70 $16.11 $0.59 4,579,177.0 +1.18%
2025-04-21 $16.86 $15.95 $0.915 3,877,568.0 -3.86%
2025-04-17 $17.03 $16.56 $0.47 4,449,659.0 -1.64%
2025-04-16 $17.35 $16.87 $0.48 3,236,114.0 -1.55%
2025-04-15 $17.55 $17.21 $0.335 3,362,470.0 +0.52%
2025-04-14 $18.15 $17.11 $1.04 4,917,089.0 -1.71%
2025-04-11 $17.64 $16.94 $0.695 5,592,291.0 +0.40%
2025-04-10 $18.49 $17.01 $1.48 5,830,261.0 -7.01%
2025-04-09 $18.98 $16.52 $2.46 7,179,788.0 +15.66%
2025-04-08 $17.89 $16.09 $1.80 7,189,357.0 -3.67%
2025-04-07 $17.75 $15.36 $2.39 6,652,278.0 -0.06%
2025-04-04 $17.25 $16.11 $1.14 8,902,746.0 -5.58%
2025-04-03 $18.58 $17.76 $0.8179 7,358,258.0 -4.99%
2025-04-02 $19.00 $18.43 $0.57 2,779,715.0 +1.29%
2025-04-01 $18.62 $18.02 $0.5988 4,116,516.0 +2.37%
2025-03-31 $18.24 $17.57 $0.67 4,020,254.0 -3.50%
2025-03-28 $19.28 $18.54 $0.74 2,778,894.0 -2.64%
2025-03-27 $19.77 $19.26 $0.51 2,325,877.0 -2.47%
2025-03-26 $20.26 $19.64 $0.6214 3,912,351.0 -1.68%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $19.00 $15.36 $3.64 90,032,989.0 +1.02%
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

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%

Sentinelone Inc 주식 (S) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $27.96 $18.97 $9.00 172,821,853.0 +43.74%
2023-11 $19.29 $15.12 $4.17 94,136,894.0 +22.14%
2023-10 $17.93 $15.06 $2.87 92,575,398.0 -7.30%
2023-09 $18.35 $15.38 $2.97 128,081,102.0 +1.38%
2023-08 $17.50 $13.87 $3.63 203,606,422.0 -0.24%
2023-07 $16.69 $14.08 $2.61 126,005,736.0 +10.40%
2023-06 $20.91 $12.43 $8.48 275,413,047.0 -29.37%
2023-05 $21.95 $15.29 $6.66 135,343,018.0 +33.04%
2023-04 $19.00 $15.66 $3.33 122,910,184.0 -1.77%
2023-03 $16.62 $13.24 $3.38 163,619,721.0 +2.31%
2023-02 $17.36 $14.78 $2.58 87,089,790.0 +5.96%
2023-01 $15.62 $12.69 $2.93 107,773,190.0 +3.43%
$181.46
price down icon 0.03%
software_infrastructure ZS
$212.16
price up icon 1.32%
software_infrastructure XYZ
$57.90
price up icon 0.82%
software_infrastructure NET
$119.57
price up icon 4.90%
$437.73
price up icon 2.76%
$101.03
price down icon 0.08%
자본화:     |  볼륨(24시간):