Stockscreener 앱 받기
15.86
1.67%
0.26
시간 외 거래:
15.81
-0.05
-0.32%
Sentinelone Inc 주식 (S) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $15.98 | $15.46 | $0.52 | 6,803,449.0 | +1.67% |
| 2026-05-04 | $15.62 | $14.93 | $0.69 | 7,809,606.0 | +4.70% |
| 2026-05-01 | $15.03 | $14.48 | $0.545 | 5,567,059.0 | +5.23% |
| 2026-04-30 | $14.50 | $13.88 | $0.6149 | 6,706,154.0 | -3.67% |
| 2026-04-29 | $14.78 | $14.35 | $0.43 | 5,678,771.0 | +0.34% |
| 2026-04-28 | $14.98 | $14.47 | $0.51 | 4,363,151.0 | +0.14% |
| 2026-04-27 | $14.81 | $14.20 | $0.615 | 5,562,496.0 | +2.74% |
| 2026-04-24 | $14.30 | $13.85 | $0.45 | 4,318,722.0 | +2.30% |
| 2026-04-23 | $14.25 | $13.53 | $0.725 | 6,335,145.0 | -4.85% |
| 2026-04-22 | $14.66 | $14.28 | $0.38 | 5,665,392.0 | +1.18% |
| 2026-04-21 | $15.01 | $14.32 | $0.69 | 8,069,842.0 | +0.98% |
| 2026-04-20 | $14.52 | $13.90 | $0.62 | 7,575,732.0 | +2.14% |
| 2026-04-17 | $14.39 | $13.88 | $0.51 | 6,817,662.0 | +0.65% |
| 2026-04-16 | $13.96 | $13.51 | $0.45 | 7,019,709.0 | +5.05% |
| 2026-04-15 | $13.31 | $12.79 | $0.52 | 7,806,901.0 | +4.00% |
| 2026-04-14 | $13.22 | $12.63 | $0.59 | 8,049,758.0 | -0.31% |
| 2026-04-13 | $12.80 | $11.95 | $0.85 | 10,058,934.0 | +7.12% |
| 2026-04-10 | $12.91 | $11.81 | $1.10 | 13,654,131.0 | -6.50% |
| 2026-04-09 | $13.37 | $12.59 | $0.78 | 9,003,570.0 | -5.41% |
| 2026-04-08 | $14.04 | $13.38 | $0.665 | 7,566,951.0 | +0.90% |
| 2026-04-07 | $13.57 | $13.18 | $0.395 | 5,048,331.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.98 | $14.48 | $1.50 | 26,983,563.0 | +12.01% |
| 2026-04 | $15.01 | $11.81 | $3.20 | 146,625,102.0 | +9.94% |
| 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% |
0.90%
0.76%
자본화:
|
볼륨(24시간):