Stockscreener 앱 받기
25.06
1.58%
0.39
시간 외 거래:
25.21
0.15
+0.60%
Sentinelone Inc 주식 (S) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $25.75 | $24.92 | $0.83 | 11,316,289.0 | +1.58% |
| 2026-10-01 | $24.69 | $23.41 | $1.28 | 8,958,557.0 | +3.83% |
| 2026-09-30 | $24.06 | $23.24 | $0.8241 | 8,901,368.0 | +1.93% |
| 2026-09-29 | $23.41 | $22.47 | $0.945 | 6,992,630.0 | +2.51% |
| 2026-09-28 | $23.05 | $21.79 | $1.26 | 6,398,542.0 | +1.61% |
| 2026-09-25 | $24.23 | $22.30 | $1.93 | 10,444,955.0 | -6.67% |
| 2026-09-24 | $24.40 | $23.84 | $0.5622 | 6,065,801.0 | -0.50% |
| 2026-09-23 | $24.30 | $23.66 | $0.64 | 7,327,135.0 | +1.05% |
| 2026-09-22 | $24.17 | $23.42 | $0.75 | 7,657,342.0 | +0.21% |
| 2026-09-21 | $23.80 | $22.36 | $1.45 | 8,216,428.0 | +5.73% |
| 2026-09-18 | $23.22 | $22.18 | $1.05 | 13,013,732.0 | -2.93% |
| 2026-09-17 | $24.25 | $22.59 | $1.67 | 14,577,579.0 | +0.09% |
| 2026-09-16 | $23.92 | $22.90 | $1.02 | 8,328,287.0 | -1.32% |
| 2026-09-15 | $23.62 | $22.15 | $1.47 | 9,965,085.0 | +3.85% |
| 2026-09-14 | $23.05 | $20.50 | $2.55 | 16,533,407.0 | +14.48% |
| 2026-09-11 | $20.24 | $19.72 | $0.52 | 5,867,377.0 | -0.30% |
| 2026-09-10 | $20.12 | $19.16 | $0.965 | 6,629,074.0 | +1.90% |
| 2026-09-09 | $19.75 | $19.39 | $0.355 | 3,863,069.0 | +0.05% |
| 2026-09-08 | $19.80 | $19.07 | $0.73 | 5,825,411.0 | -2.26% |
| 2026-09-04 | $20.21 | $19.73 | $0.4731 | 6,563,183.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $25.75 | $23.41 | $2.34 | 31,591,135.0 | +5.47% |
| 2026-09 | $24.40 | $19.07 | $5.33 | 187,371,736.0 | +7.51% |
| 2026-08 | $23.95 | $19.20 | $4.75 | 162,977,643.0 | +15.89% |
| 2026-07 | $20.71 | $17.20 | $3.51 | 154,770,474.0 | +12.37% |
| 2026-06 | $18.20 | $14.30 | $3.89 | 147,787,042.0 | +2.54% |
| 2026-05 | $18.81 | $14.48 | $4.32 | 192,411,864.0 | +16.88% |
| 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% |
2.22%
1.19%
자본화:
|
볼륨(24시간):