Get the Stockscreener App
22.48
0.04%
0.02
Sentinelone Inc Stock (S) Price History
The historical daily chart and data for Sentinelone Inc stock (S), show that the latest closing stock price as of January 10, 2025, is $22.48.
- Sentinelone Inc all-time high stock price is $78.53, occurred on November 12, 2021.
- The lowest Sentinelone Inc stock price recorded was $12.43 on June 06, 2023. Since then, Sentinelone Inc's stock price has risen over 80.85% to $22.48 now.
- The 52-week high stock price for S is $30.76, representing a 36.83% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for S is $14.33, indicating a -36.25% decrease from the current share price, occurred on May 31, 2024.
- The closing price of Sentinelone Inc (S) stock in the beginning of 2024 was $47.55. The stock closed the year at $14.59, a loss of over -69.31% for the year.
The table below shows more information about S historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $22.67 | $22.21 | $0.4622 | 1,036,600.0 | -0.09% |
| Jan 08, 2025 | $22.59 | $22.02 | $0.5674 | 3,589,135.0 | +0.09% |
| Jan 07, 2025 | $23.05 | $22.16 | $0.89 | 3,636,593.0 | -1.62% |
| Jan 06, 2025 | $23.18 | $22.51 | $0.67 | 4,819,538.0 | +0.18% |
| Jan 03, 2025 | $22.88 | $22.33 | $0.55 | 3,850,136.0 | +1.06% |
| Jan 02, 2025 | $22.75 | $22.12 | $0.63 | 3,433,572.0 | +1.67% |
| Dec 31, 2024 | $22.69 | $22.04 | $0.6495 | 2,699,421.0 | -1.16% |
| Dec 30, 2024 | $22.61 | $21.75 | $0.86 | 2,983,838.0 | +0.04% |
| Dec 27, 2024 | $22.71 | $22.05 | $0.66 | 3,250,121.0 | -1.71% |
| Dec 26, 2024 | $22.99 | $22.34 | $0.65 | 2,375,344.0 | +0.66% |
| Dec 24, 2024 | $22.72 | $22.27 | $0.45 | 1,500,106.0 | +1.16% |
| Dec 23, 2024 | $22.58 | $22.16 | $0.4193 | 3,028,389.0 | +0.00% |
| Dec 20, 2024 | $22.48 | $21.55 | $0.93 | 10,710,618.0 | +0.45% |
| Dec 19, 2024 | $23.37 | $22.20 | $1.18 | 6,001,370.0 | +1.27% |
| Dec 18, 2024 | $23.91 | $21.91 | $2.00 | 5,893,750.0 | -7.82% |
| Dec 17, 2024 | $24.20 | $23.45 | $0.75 | 4,250,023.0 | -1.20% |
| Dec 16, 2024 | $24.21 | $23.51 | $0.705 | 4,750,945.0 | +1.25% |
| Dec 13, 2024 | $24.04 | $23.40 | $0.64 | 4,650,480.0 | -0.46% |
| Dec 12, 2024 | $24.08 | $23.22 | $0.86 | 5,525,445.0 | +1.91% |
| Dec 11, 2024 | $23.84 | $23.03 | $0.8099 | 5,948,310.0 | -0.17% |
Sentinelone Inc Stock (S) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sentinelone Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of S shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sentinelone Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sentinelone Inc Stock (S) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $23.18 | $22.02 | $1.16 | 20,365,574.0 | +1.26% |
Sentinelone Inc Stock (S) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.06 | $21.55 | $7.51 | 128,261,086.0 | -19.64% |
| Nov, 2024 | $29.29 | $25.32 | $3.97 | 66,960,824.0 | +8.38% |
| Oct, 2024 | $27.39 | $22.85 | $4.54 | 86,283,039.0 | +7.82% |
| Sep, 2024 | $25.54 | $21.06 | $4.48 | 84,362,960.0 | +1.53% |
| Aug, 2024 | $26.62 | $18.80 | $7.82 | 109,402,104.0 | +2.88% |
| Jul, 2024 | $24.80 | $19.45 | $5.35 | 147,760,926.0 | +8.79% |
| Jun, 2024 | $21.28 | $16.61 | $4.67 | 100,631,408.0 | +25.07% |
| May, 2024 | $22.84 | $14.33 | $8.51 | 100,631,007.0 | -20.35% |
| Apr, 2024 | $23.35 | $19.93 | $3.42 | 80,426,688.0 | -9.35% |
| Mar, 2024 | $28.87 | $21.82 | $7.05 | 155,603,696.0 | -17.25% |
| Feb, 2024 | $30.76 | $25.34 | $5.42 | 104,604,935.0 | +5.11% |
| Jan, 2024 | $28.63 | $22.82 | $5.81 | 128,663,814.0 | -2.33% |
Sentinelone Inc Stock (S) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.96 | $18.97 | $9.00 | 172,821,853.0 | +43.74% |
| Nov, 2023 | $19.29 | $15.12 | $4.17 | 94,136,894.0 | +22.14% |
| Oct, 2023 | $17.93 | $15.06 | $2.87 | 92,575,398.0 | -7.30% |
| Sep, 2023 | $18.35 | $15.38 | $2.97 | 128,081,102.0 | +1.38% |
| Aug, 2023 | $17.50 | $13.87 | $3.63 | 203,606,422.0 | -0.24% |
| Jul, 2023 | $16.69 | $14.08 | $2.61 | 126,005,736.0 | +10.40% |
| Jun, 2023 | $20.91 | $12.43 | $8.48 | 275,413,047.0 | -29.37% |
| May, 2023 | $21.95 | $15.29 | $6.66 | 135,343,018.0 | +33.04% |
| Apr, 2023 | $19.00 | $15.66 | $3.33 | 122,910,184.0 | -1.77% |
| Mar, 2023 | $16.62 | $13.24 | $3.38 | 163,619,721.0 | +2.31% |
| Feb, 2023 | $17.36 | $14.78 | $2.58 | 87,089,790.0 | +5.96% |
| Jan, 2023 | $15.62 | $12.69 | $2.93 | 107,773,190.0 | +3.43% |
4.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):