Get the Stockscreener App
21.25
1.16%
-0.25
After Hours:
21.41
0.16
+0.75%
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 May 03, 2024, is $21.25.
- 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 70.96% to $21.25 now.
- The 52-week high stock price for S is $30.76, representing a 44.75% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for S is $12.43, indicating a -41.51% decrease from the current share price, occurred on June 06, 2023.
- The closing price of SentinelOne Inc (S) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $21.98 | $21.17 | $0.81 | 3,092,379.0 | -1.16% |
| May 02, 2024 | $21.64 | $21.07 | $0.57 | 3,068,407.0 | +0.28% |
| May 01, 2024 | $22.21 | $21.19 | $1.02 | 3,018,780.0 | +1.47% |
| Apr 30, 2024 | $21.70 | $21.11 | $0.585 | 2,631,648.0 | -2.63% |
| Apr 29, 2024 | $21.92 | $21.29 | $0.635 | 2,169,548.0 | +0.65% |
| Apr 26, 2024 | $21.78 | $21.39 | $0.39 | 1,957,714.0 | +1.70% |
| Apr 25, 2024 | $21.27 | $20.77 | $0.49 | 2,284,372.0 | -1.72% |
| Apr 24, 2024 | $21.73 | $21.21 | $0.515 | 3,203,061.0 | +1.84% |
| Apr 23, 2024 | $21.41 | $20.38 | $1.04 | 3,963,751.0 | +3.47% |
| Apr 22, 2024 | $20.63 | $19.99 | $0.64 | 3,294,219.0 | +2.09% |
| Apr 19, 2024 | $20.67 | $19.93 | $0.7383 | 6,699,012.0 | -2.72% |
| Apr 18, 2024 | $21.01 | $20.54 | $0.47 | 2,905,806.0 | -0.10% |
| Apr 17, 2024 | $21.27 | $20.63 | $0.64 | 2,527,644.0 | -1.24% |
| Apr 16, 2024 | $20.93 | $20.28 | $0.65 | 3,911,238.0 | +1.06% |
| Apr 15, 2024 | $21.75 | $20.51 | $1.24 | 6,126,121.0 | -4.83% |
| Apr 12, 2024 | $22.23 | $21.52 | $0.71 | 3,137,247.0 | -3.42% |
| Apr 11, 2024 | $22.59 | $21.97 | $0.625 | 2,886,252.0 | +1.53% |
| Apr 10, 2024 | $22.37 | $21.64 | $0.728 | 3,424,690.0 | -1.20% |
| Apr 09, 2024 | $23.11 | $22.30 | $0.81 | 3,910,567.0 | -2.14% |
| Apr 08, 2024 | $22.95 | $22.54 | $0.41 | 3,919,415.0 | +1.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.21 | $21.07 | $1.14 | 12,271,945.0 | +0.57% |
| 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% |
SentinelOne Inc Stock (S) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.34 | $12.78 | $4.56 | 100,632,106.0 | +0.62% |
| Nov, 2022 | $24.20 | $13.27 | $10.93 | 89,777,914.0 | -36.51% |
| Oct, 2022 | $28.59 | $20.29 | $8.30 | 60,584,537.0 | -10.64% |
| Sep, 2022 | $29.44 | $23.60 | $5.84 | 58,060,187.0 | -6.41% |
| Aug, 2022 | $30.00 | $23.84 | $6.16 | 56,311,062.0 | +9.90% |
| Jul, 2022 | $28.00 | $22.44 | $5.56 | 52,571,961.0 | +6.52% |
| Jun, 2022 | $26.67 | $20.03 | $6.64 | 109,686,363.0 | -1.93% |
| May, 2022 | $34.75 | $18.64 | $16.11 | 78,931,598.0 | -28.49% |
| Apr, 2022 | $41.68 | $31.96 | $9.72 | 66,611,605.0 | -14.12% |
| Mar, 2022 | $44.74 | $29.30 | $15.44 | 146,145,279.0 | -6.65% |
| Feb, 2022 | $48.46 | $31.83 | $16.63 | 71,818,993.0 | -7.26% |
| Jan, 2022 | $52.29 | $35.90 | $16.39 | 79,670,943.0 | -11.37% |
0.42%
1.18%
Cap:
|
Volume (24h):