Stockscreener 앱 받기
15.20
0.68%
-0.1275
Sentinelone Inc 주식 (S) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $15.49 | $15.00 | $0.495 | 2,300,368.0 | -0.78% |
| 2026-01-08 | $15.52 | $15.14 | $0.38 | 5,327,808.0 | -1.29% |
| 2026-01-07 | $15.60 | $15.19 | $0.41 | 6,418,466.0 | +2.31% |
| 2026-01-06 | $15.20 | $14.79 | $0.411 | 5,692,478.0 | +2.50% |
| 2026-01-05 | $14.99 | $14.48 | $0.51 | 6,578,464.0 | +1.16% |
| 2026-01-02 | $15.15 | $14.55 | $0.60 | 8,246,644.0 | -2.40% |
| 2025-12-31 | $15.27 | $14.99 | $0.2756 | 6,850,548.0 | -1.77% |
| 2025-12-30 | $15.35 | $15.01 | $0.335 | 5,746,186.0 | +1.60% |
| 2025-12-29 | $15.16 | $14.79 | $0.37 | 6,150,297.0 | +0.13% |
| 2025-12-26 | $15.09 | $14.79 | $0.30 | 4,044,341.0 | +1.08% |
| 2025-12-24 | $14.85 | $14.63 | $0.215 | 3,217,116.0 | +0.68% |
| 2025-12-23 | $14.88 | $14.63 | $0.2463 | 5,130,636.0 | -1.21% |
| 2025-12-22 | $15.22 | $14.76 | $0.46 | 6,362,816.0 | +1.36% |
| 2025-12-19 | $14.85 | $14.56 | $0.29 | 18,610,462.0 | +0.82% |
| 2025-12-18 | $14.74 | $14.43 | $0.31 | 8,359,014.0 | +0.90% |
| 2025-12-17 | $14.90 | $14.46 | $0.45 | 8,072,820.0 | -2.16% |
| 2025-12-16 | $14.96 | $14.68 | $0.275 | 6,961,199.0 | -0.27% |
| 2025-12-15 | $15.18 | $14.77 | $0.4127 | 10,292,474.0 | -1.59% |
| 2025-12-12 | $15.25 | $14.98 | $0.2686 | 10,332,574.0 | +0.60% |
| 2025-12-11 | $15.65 | $14.87 | $0.78 | 16,593,474.0 | -1.64% |
| 2025-12-10 | $15.36 | $14.81 | $0.5489 | 16,356,513.0 | +2.70% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $15.60 | $14.48 | $1.12 | 34,564,228.0 | +1.40% |
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% |
1.01%
3.24%
자본화:
|
볼륨(24시간):