Get the Stockscreener App
27.95
0.46%
-0.13
After Hours:
28.00
0.05
+0.18%
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 November 29, 2024, is $27.95.
- 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 124.86% to $27.95 now.
- The 52-week high stock price for S is $30.76, representing a 10.05% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for S is $14.33, indicating a -48.73% decrease from the current share price, occurred on May 31, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $28.75 | $27.93 | $0.82 | 2,154,737.0 | -0.46% |
| Nov 27, 2024 | $28.65 | $27.25 | $1.40 | 4,548,119.0 | +0.54% |
| Nov 26, 2024 | $28.56 | $27.61 | $0.95 | 4,030,622.0 | +0.18% |
| Nov 25, 2024 | $29.29 | $27.77 | $1.52 | 3,627,912.0 | -2.31% |
| Nov 22, 2024 | $28.78 | $28.29 | $0.4895 | 2,879,282.0 | +1.46% |
| Nov 21, 2024 | $28.41 | $27.36 | $1.05 | 3,065,432.0 | +3.92% |
| Nov 20, 2024 | $27.86 | $26.79 | $1.07 | 2,791,967.0 | -1.99% |
| Nov 19, 2024 | $27.66 | $26.23 | $1.43 | 2,561,859.0 | +4.50% |
| Nov 18, 2024 | $26.46 | $25.82 | $0.64 | 2,174,603.0 | +1.23% |
| Nov 15, 2024 | $26.81 | $25.95 | $0.86 | 4,240,098.0 | -4.57% |
| Nov 14, 2024 | $27.91 | $27.21 | $0.695 | 3,140,003.0 | -1.16% |
| Nov 13, 2024 | $28.42 | $27.66 | $0.76 | 5,042,624.0 | -0.11% |
| Nov 12, 2024 | $28.07 | $27.21 | $0.855 | 4,256,210.0 | +1.95% |
| Nov 11, 2024 | $28.12 | $27.13 | $0.99 | 3,517,222.0 | -1.41% |
| Nov 08, 2024 | $27.85 | $27.13 | $0.72 | 3,356,503.0 | -1.22% |
| Nov 07, 2024 | $27.99 | $27.39 | $0.605 | 3,822,198.0 | +2.12% |
| Nov 06, 2024 | $27.38 | $26.25 | $1.13 | 4,242,310.0 | +6.14% |
| Nov 05, 2024 | $25.81 | $25.34 | $0.47 | 3,029,072.0 | +1.10% |
| Nov 04, 2024 | $25.96 | $25.32 | $0.64 | 2,344,162.0 | -2.08% |
| Nov 01, 2024 | $26.27 | $25.77 | $0.50 | 2,135,889.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $29.29 | $25.32 | $3.97 | 69,115,561.0 | +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% |
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% |
0.80%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):