Stockscreener 앱 받기
18.38
2.59%
-0.4673
Sentinelone Inc 주식 (S) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $18.58 | $17.76 | $0.8179 | 3,856,089.0 | -2.71% |
| 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% |
| 2025-03-25 | $20.34 | $19.99 | $0.355 | 3,278,703.0 | +0.35% |
| 2025-03-24 | $20.24 | $19.55 | $0.69 | 4,818,164.0 | +4.36% |
| 2025-03-21 | $19.36 | $18.84 | $0.515 | 7,908,088.0 | -0.52% |
| 2025-03-20 | $19.75 | $19.06 | $0.6899 | 3,847,401.0 | -0.36% |
| 2025-03-19 | $19.90 | $19.21 | $0.69 | 5,234,889.0 | +0.36% |
| 2025-03-18 | $19.38 | $18.55 | $0.83 | 6,362,063.0 | +2.43% |
| 2025-03-17 | $19.20 | $18.41 | $0.795 | 6,362,489.0 | +2.16% |
| 2025-03-14 | $18.65 | $17.53 | $1.12 | 9,376,999.0 | +1.54% |
| 2025-03-13 | $19.45 | $17.82 | $1.63 | 22,391,608.0 | -5.54% |
| 2025-03-12 | $19.61 | $18.96 | $0.65 | 16,073,303.0 | +2.93% |
| 2025-03-11 | $19.00 | $17.57 | $1.43 | 11,308,990.0 | +3.19% |
| 2025-03-10 | $19.54 | $17.82 | $1.73 | 10,017,859.0 | -8.42% |
| 2025-03-07 | $20.14 | $19.03 | $1.11 | 5,106,882.0 | -0.30% |
| 2025-03-06 | $20.69 | $19.54 | $1.15 | 6,159,893.0 | -0.95% |
| 2025-03-05 | $20.20 | $19.18 | $1.02 | 5,482,051.0 | +0.95% |
| 2025-03-04 | $19.98 | $19.80 | $0.185 | 1,437,728.0 | -1.19% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $19.00 | $17.76 | $1.24 | 10,752,320.0 | +0.88% |
| 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% |
Sentinelone Inc 주식 (S) 가격 이력 2023
| 월 | 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% |
3.40%
자본화:
|
볼륨(24시간):