Stockscreener 앱 받기
23.99
2.52%
-0.62
시간 외 거래:
24.15
0.16
+0.67%
Sentinelone Inc 주식 (S) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-11 | $24.69 | $23.98 | $0.71 | 2,793,538.0 | -2.52% |
| 2025-02-10 | $24.82 | $24.04 | $0.78 | 3,188,864.0 | +2.80% |
| 2025-02-07 | $24.40 | $23.81 | $0.59 | 4,773,214.0 | +0.42% |
| 2025-02-06 | $24.15 | $23.71 | $0.44 | 2,526,109.0 | -1.08% |
| 2025-02-05 | $24.13 | $23.18 | $0.95 | 3,312,481.0 | +1.69% |
| 2025-02-04 | $23.88 | $23.12 | $0.76 | 3,111,513.0 | +0.59% |
| 2025-02-03 | $23.98 | $23.15 | $0.822 | 2,789,105.0 | -1.63% |
| 2025-01-31 | $24.58 | $23.86 | $0.72 | 3,250,395.0 | -0.70% |
| 2025-01-30 | $24.34 | $23.43 | $0.91 | 3,256,985.0 | +1.90% |
| 2025-01-29 | $24.36 | $23.60 | $0.76 | 2,758,480.0 | -2.99% |
| 2025-01-28 | $24.58 | $23.29 | $1.29 | 5,742,127.0 | +4.86% |
| 2025-01-27 | $23.97 | $22.40 | $1.57 | 4,178,460.0 | +0.47% |
| 2025-01-24 | $23.82 | $23.10 | $0.72 | 3,605,046.0 | +0.13% |
| 2025-01-23 | $23.29 | $22.81 | $0.479 | 2,730,817.0 | -0.39% |
| 2025-01-22 | $23.32 | $22.65 | $0.6664 | 5,086,750.0 | +2.16% |
| 2025-01-21 | $22.80 | $22.15 | $0.65 | 4,500,956.0 | +1.79% |
| 2025-01-17 | $22.60 | $22.12 | $0.48 | 4,206,115.0 | +0.54% |
| 2025-01-16 | $22.45 | $21.64 | $0.815 | 2,894,255.0 | +2.07% |
| 2025-01-15 | $22.39 | $21.70 | $0.685 | 4,181,743.0 | +0.14% |
| 2025-01-14 | $22.54 | $21.69 | $0.85 | 3,868,555.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $24.82 | $23.12 | $1.70 | 25,288,362.0 | +0.17% |
| 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% |
1.55%
0.03%
자본화:
|
볼륨(24시간):