SentinelOne, Inc. Class A S
NYSE · United States · Technology Services
$24.65+0.89 (+3.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.39 | +2.65% | $24.12 | $24.41 | $23.43 | 3.73M |
| 2026-09-30 | $23.76 | +1.93% | $23.60 | $24.06 | $23.38 | 8.90M |
| 2026-09-29 | $23.31 | +2.51% | $22.75 | $23.42 | $22.47 | 6.99M |
| 2026-09-28 | $22.74 | +1.61% | $21.87 | $23.05 | $21.79 | 6.40M |
| 2026-09-25 | $22.38 | -6.67% | $23.83 | $24.23 | $22.30 | 10.46M |
| 2026-09-24 | $23.98 | -0.50% | $23.94 | $24.40 | $23.84 | 6.07M |
| 2026-09-23 | $24.10 | +1.05% | $23.97 | $24.30 | $23.66 | 7.33M |
| 2026-09-22 | $23.85 | +0.21% | $24.17 | $24.17 | $23.42 | 7.66M |
| 2026-09-21 | $23.80 | +5.73% | $22.59 | $23.81 | $22.36 | 8.22M |
| 2026-09-18 | $22.51 | -2.93% | $23.13 | $23.23 | $22.18 | 13.01M |
| 2026-09-17 | $23.19 | +0.09% | $22.75 | $24.25 | $22.59 | 14.58M |
| 2026-09-16 | $23.17 | -1.32% | $23.04 | $23.92 | $22.90 | 8.36M |
| 2026-09-15 | $23.48 | +3.85% | $22.27 | $23.63 | $22.15 | 9.99M |
| 2026-09-14 | $22.61 | +14.48% | $20.63 | $23.05 | $20.50 | 16.36M |
| 2026-09-11 | $19.75 | -0.30% | $19.81 | $20.24 | $19.72 | 5.87M |
| 2026-09-10 | $19.81 | +1.90% | $19.30 | $20.13 | $19.16 | 6.63M |
| 2026-09-09 | $19.44 | +0.05% | $19.47 | $19.75 | $19.39 | 3.86M |
| 2026-09-08 | $19.43 | -2.26% | $19.74 | $19.80 | $19.07 | 5.83M |
| 2026-09-04 | $19.88 | +0.40% | $19.99 | $20.21 | $19.74 | 6.57M |
| 2026-09-03 | $19.80 | +0.61% | $20.07 | $20.17 | $19.35 | 16.95M |
| 2026-09-02 | $19.68 | -4.60% | $20.56 | $20.74 | $19.25 | 10.38M |
| 2026-09-01 | $20.63 | -6.65% | $21.72 | $21.96 | $20.54 | 6.89M |
| 2026-08-31 | $22.10 | +2.60% | $21.45 | $22.14 | $21.15 | 8.96M |
| 2026-08-28 | $21.54 | -5.15% | $21.49 | $22.25 | $20.71 | 16.47M |
| 2026-08-27 | $22.71 | +10.73% | $21.80 | $22.94 | $21.42 | 18.82M |
| 2026-08-26 | $20.51 | +0.98% | $20.02 | $20.64 | $19.82 | 5.47M |
| 2026-08-25 | $20.31 | -2.45% | $20.76 | $20.92 | $19.93 | 5.47M |
| 2026-08-24 | $20.82 | -1.75% | $21.06 | $21.13 | $20.67 | 4.02M |
| 2026-08-21 | $21.19 | +1.19% | $21.03 | $21.28 | $20.43 | 5.02M |
| 2026-08-20 | $20.94 | -1.78% | $21.64 | $21.64 | $20.71 | 5.32M |
| 2026-08-19 | $21.32 | -5.20% | $22.37 | $22.44 | $21.10 | 12.58M |
| 2026-08-18 | $22.49 | +3.07% | $21.65 | $22.69 | $21.65 | 5.23M |
| 2026-08-17 | $21.82 | -5.58% | $22.50 | $22.64 | $21.81 | 8.60M |
| 2026-08-14 | $23.11 | -3.06% | $23.77 | $23.95 | $22.97 | 6.26M |
| 2026-08-13 | $23.84 | +6.91% | $22.50 | $23.95 | $22.24 | 8.12M |
| 2026-08-12 | $22.30 | -0.71% | $22.12 | $22.40 | $21.84 | 5.73M |
| 2026-08-11 | $22.46 | +1.03% | $22.23 | $22.62 | $21.87 | 11.49M |
| 2026-08-10 | $22.23 | +3.88% | $21.24 | $22.44 | $21.14 | 6.42M |
| 2026-08-07 | $21.40 | +3.08% | $21.25 | $21.50 | $21.02 | 6.00M |
| 2026-08-06 | $20.76 | -1.14% | $20.20 | $20.90 | $19.92 | 5.22M |
| 2026-08-05 | $21.00 | +0.10% | $21.32 | $21.45 | $20.90 | 5.53M |
| 2026-08-04 | $20.98 | +4.64% | $20.06 | $21.06 | $20.00 | 6.57M |
| 2026-08-03 | $20.05 | +5.19% | $19.28 | $20.15 | $19.20 | 5.83M |
| 2026-07-31 | $19.06 | +3.59% | $18.31 | $19.15 | $18.25 | 5.38M |
| 2026-07-30 | $18.40 | -0.65% | $18.42 | $18.43 | $17.82 | 4.43M |
| 2026-07-29 | $18.52 | +0.98% | $18.26 | $18.86 | $18.17 | 5.21M |
| 2026-07-28 | $18.34 | +1.10% | $18.05 | $18.50 | $17.67 | 6.21M |
| 2026-07-27 | $18.14 | 0.00% | $18.56 | $18.64 | $18.00 | 4.64M |
| 2026-07-24 | $18.14 | +4.37% | $17.64 | $18.34 | $17.58 | 8.82M |
| 2026-07-23 | $17.38 | -4.61% | $18.31 | $18.39 | $17.32 | 7.40M |
| 2026-07-22 | $18.22 | -3.14% | $18.80 | $18.80 | $18.13 | 4.73M |
| 2026-07-21 | $18.81 | -3.34% | $19.30 | $19.43 | $18.39 | 7.53M |
| 2026-07-20 | $19.46 | -0.56% | $19.36 | $19.96 | $19.16 | 4.09M |
| 2026-07-17 | $19.57 | -0.31% | $19.27 | $19.94 | $19.20 | 7.76M |
| 2026-07-16 | $19.63 | +0.26% | $19.66 | $20.04 | $19.26 | 7.08M |
| 2026-07-15 | $19.58 | -1.71% | $20.19 | $20.71 | $19.54 | 11.10M |
| 2026-07-14 | $19.92 | +7.39% | $18.16 | $20.26 | $18.11 | 13.53M |
| 2026-07-13 | $18.55 | +3.75% | $17.89 | $18.73 | $17.86 | 7.58M |
| 2026-07-10 | $17.88 | -5.20% | $18.94 | $19.05 | $17.67 | 9.18M |
| 2026-07-09 | $18.86 | +5.90% | $17.38 | $18.87 | $17.20 | 5.77M |
| 2026-07-08 | $17.81 | -1.93% | $18.00 | $18.22 | $17.51 | 5.12M |
| 2026-07-07 | $18.16 | +0.06% | $18.45 | $18.70 | $17.61 | 6.13M |
| 2026-07-06 | $18.15 | +3.66% | $17.48 | $18.90 | $17.48 | 12.20M |
| 2026-07-02 | $17.51 | -0.45% | $17.55 | $18.00 | $17.35 | 5.32M |
| 2026-07-01 | $17.59 | +3.65% | $17.30 | $17.90 | $17.24 | 7.97M |
| 2026-06-30 | $16.97 | +1.43% | $16.46 | $17.11 | $16.42 | 7.08M |
| 2026-06-29 | $16.73 | +5.15% | $16.19 | $17.22 | $16.03 | 9.12M |
| 2026-06-26 | $15.91 | +6.35% | $14.94 | $15.94 | $14.94 | 6.77M |
| 2026-06-25 | $14.96 | -1.06% | $15.04 | $15.32 | $14.82 | 3.98M |
| 2026-06-24 | $15.12 | -0.07% | $15.10 | $15.46 | $15.03 | 3.30M |
| 2026-06-23 | $15.13 | +2.65% | $14.67 | $15.34 | $14.52 | 5.71M |
| 2026-06-22 | $14.74 | -1.86% | $14.79 | $15.20 | $14.40 | 5.60M |
| 2026-06-18 | $15.02 | +1.49% | $14.75 | $15.05 | $14.38 | 8.42M |
| 2026-06-17 | $14.80 | -1.53% | $14.92 | $15.29 | $14.69 | 6.65M |
| 2026-06-16 | $15.03 | -1.05% | $15.15 | $15.52 | $14.90 | 4.32M |
| 2026-06-15 | $15.19 | +2.29% | $15.19 | $15.51 | $14.87 | 6.04M |
| 2026-06-12 | $14.85 | +0.61% | $14.74 | $14.98 | $14.43 | 5.46M |
| 2026-06-11 | $14.76 | -0.20% | $14.57 | $14.81 | $14.31 | 6.21M |
| 2026-06-10 | $14.79 | -2.95% | $14.95 | $15.40 | $14.73 | 6.16M |
| 2026-06-09 | $15.24 | -3.24% | $15.61 | $15.61 | $14.80 | 7.01M |
| 2026-06-08 | $15.75 | -1.25% | $15.94 | $15.98 | $15.54 | 6.67M |
| 2026-06-05 | $15.95 | -3.51% | $16.50 | $16.61 | $15.64 | 7.59M |
| 2026-06-04 | $16.53 | +1.41% | $16.38 | $16.85 | $15.92 | 7.68M |
| 2026-06-03 | $16.30 | -6.05% | $17.14 | $17.19 | $16.28 | 9.89M |
| 2026-06-02 | $17.35 | -2.58% | $17.55 | $17.73 | $17.01 | 9.81M |
| 2026-06-01 | $17.81 | +7.61% | $17.05 | $18.20 | $17.01 | 15.67M |
| 2026-05-29 | $16.55 | -8.16% | $15.44 | $17.20 | $15.26 | 30.82M |
| 2026-05-28 | $18.02 | +0.39% | $18.00 | $18.30 | $17.41 | 26.05M |
| 2026-05-27 | $17.95 | -3.29% | $17.79 | $18.19 | $17.59 | 9.76M |
| 2026-05-26 | $18.56 | -0.80% | $18.68 | $18.80 | $18.21 | 10.33M |