Stockscreener 앱 받기
28.08
0.54%
0.15
Sentinelone Inc 주식 (S) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $28.65 | $27.25 | $1.40 | 4,548,119.0 | +0.54% |
| 2024-11-26 | $28.56 | $27.61 | $0.95 | 4,030,622.0 | +0.18% |
| 2024-11-25 | $29.29 | $27.77 | $1.52 | 3,627,912.0 | -2.31% |
| 2024-11-22 | $28.78 | $28.29 | $0.4895 | 2,879,282.0 | +1.46% |
| 2024-11-21 | $28.41 | $27.36 | $1.05 | 3,065,432.0 | +3.92% |
| 2024-11-20 | $27.86 | $26.79 | $1.07 | 2,791,967.0 | -1.99% |
| 2024-11-19 | $27.66 | $26.23 | $1.43 | 2,561,859.0 | +4.50% |
| 2024-11-18 | $26.46 | $25.82 | $0.64 | 2,174,603.0 | +1.23% |
| 2024-11-15 | $26.81 | $25.95 | $0.86 | 4,240,098.0 | -4.57% |
| 2024-11-14 | $27.91 | $27.21 | $0.695 | 3,140,003.0 | -1.16% |
| 2024-11-13 | $28.42 | $27.66 | $0.76 | 5,042,624.0 | -0.11% |
| 2024-11-12 | $28.07 | $27.21 | $0.855 | 4,256,210.0 | +1.95% |
| 2024-11-11 | $28.12 | $27.13 | $0.99 | 3,517,222.0 | -1.41% |
| 2024-11-08 | $27.85 | $27.13 | $0.72 | 3,356,503.0 | -1.22% |
| 2024-11-07 | $27.99 | $27.39 | $0.605 | 3,822,198.0 | +2.12% |
| 2024-11-06 | $27.38 | $26.25 | $1.13 | 4,242,310.0 | +6.14% |
| 2024-11-05 | $25.81 | $25.34 | $0.47 | 3,029,072.0 | +1.10% |
| 2024-11-04 | $25.96 | $25.32 | $0.64 | 2,344,162.0 | -2.08% |
| 2024-11-01 | $26.27 | $25.77 | $0.50 | 2,135,889.0 | +0.85% |
| 2024-10-31 | $26.57 | $25.68 | $0.89 | 2,169,776.0 | -2.57% |
| 2024-10-30 | $27.39 | $26.36 | $1.03 | 2,798,567.0 | -0.26% |
| 2024-10-29 | $26.55 | $25.81 | $0.74 | 3,324,668.0 | +1.72% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.29 | $25.32 | $3.97 | 69,354,206.0 | +8.88% |
| 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% |
Sentinelone Inc 주식 (S) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.34 | $12.78 | $4.56 | 100,632,106.0 | +0.62% |
| 2022-11 | $24.20 | $13.27 | $10.93 | 89,777,914.0 | -36.51% |
| 2022-10 | $28.59 | $20.29 | $8.30 | 60,584,537.0 | -10.64% |
| 2022-09 | $29.44 | $23.60 | $5.84 | 58,060,187.0 | -6.41% |
| 2022-08 | $30.00 | $23.84 | $6.16 | 56,311,062.0 | +9.90% |
| 2022-07 | $28.00 | $22.44 | $5.56 | 52,571,961.0 | +6.52% |
| 2022-06 | $26.67 | $20.03 | $6.64 | 109,686,363.0 | -1.93% |
| 2022-05 | $34.75 | $18.64 | $16.11 | 78,931,598.0 | -28.49% |
| 2022-04 | $41.68 | $31.96 | $9.72 | 66,611,605.0 | -14.12% |
| 2022-03 | $44.74 | $29.30 | $15.44 | 146,145,279.0 | -6.65% |
| 2022-02 | $48.46 | $31.83 | $16.63 | 71,818,993.0 | -7.26% |
| 2022-01 | $52.29 | $35.90 | $16.39 | 79,670,943.0 | -11.37% |
2.54%
자본화:
|
볼륨(24시간):