Dark

S
SentinelOne, Inc.
stock NYSE

Market Open

Jul 31, 2026 11:35:51 AM EDT

18.57USD+0.897%(+0.17)1,377,861

18.56Bid 18.57Ask 0.01Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

18.30USD-0.543%(-0.10)28,315

After-hours

Jul 30, 2026 4:43:30 PM EDT

18.27USD-0.680%(-0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	18.3100	18.8200	18.2500	18.5700	+0.924%	1,377,861	0.000%
2026-07-30	18.4200	18.4300	17.8200	18.4000	-0.648%	4,441,742	+0.924%
2026-07-29	18.2600	18.8600	18.1720	18.5200	+0.981%	5,211,876	+0.270%
2026-07-28	18.0500	18.4950	17.6700	18.3400	+1.103%	6,219,079	+1.254%
2026-07-27	18.5600	18.6400	18.0050	18.1400	0.000%	4,638,437	+2.370%
2026-07-24	17.6400	18.3400	17.5750	18.1400	+4.373%	8,824,077	+2.370%
2026-07-23	18.3100	18.3897	17.3200	17.3800	-4.610%	7,399,143	+6.847%
2026-07-22	18.8000	18.8000	18.1300	18.2200	-3.137%	4,731,872	+1.921%
2026-07-21	19.3000	19.4300	18.3900	18.8100	-3.340%	7,531,720	-1.276%
2026-07-20	19.3600	19.9600	19.1600	19.4600	-0.562%	4,093,929	-4.573%
2026-07-17	19.2700	19.9400	19.2000	19.5700	-0.306%	7,755,992	-5.110%
2026-07-16	19.6600	20.0400	19.2651	19.6300	+0.255%	7,079,961	-5.400%
2026-07-15	20.1900	20.7100	19.5400	19.5800	-1.707%	11,101,937	-5.158%
2026-07-14	18.1550	20.2600	18.1100	19.9200	+7.385%	13,525,215	-6.777%
2026-07-13	17.8900	18.7300	17.8600	18.5500	+3.747%	7,584,143	+0.108%
2026-07-10	18.9400	19.0500	17.6650	17.8800	-5.196%	9,175,480	+3.859%
2026-07-09	17.3800	18.8700	17.2000	18.8600	+5.896%	5,767,344	-1.538%
2026-07-08	18.0000	18.2150	17.5150	17.8100	-1.927%	5,124,550	+4.267%
2026-07-07	18.4500	18.7000	17.6127	18.1600	+0.055%	6,126,863	+2.258%
2026-07-06	17.4800	18.9000	17.4800	18.1500	+3.655%	12,203,274	+2.314%
2026-07-02	17.5500	18.0000	17.3550	17.5100	-0.455%	5,318,950	+6.054%
2026-07-01	17.3000	17.9000	17.2400	17.5900	+3.654%	7,974,491	+5.571%
2026-06-30	16.4600	17.1100	16.4201	16.9700	+1.435%	7,077,309	+9.428%
2026-06-29	16.1900	17.2200	16.0300	16.7300	+5.154%	9,116,603	+10.998%
2026-06-26	14.9350	15.9350	14.9350	15.9100	+6.350%	6,773,801	+16.719%
2026-06-25	15.0400	15.3200	14.8250	14.9600	-1.058%	3,979,560	+24.131%
2026-06-24	15.1000	15.4600	15.0300	15.1200	-0.066%	3,301,784	+22.817%
2026-06-23	14.6700	15.3400	14.5200	15.1300	+2.646%	5,712,386	+22.736%
2026-06-22	14.7900	15.2000	14.4050	14.7400	-1.864%	5,604,552	+25.984%
2026-06-18	14.7500	15.0450	14.3820	15.0200	+1.486%	8,420,731	+23.635%
2026-06-17	14.9200	15.2900	14.6900	14.8000	-1.530%	6,646,472	+25.473%
2026-06-16	15.1500	15.5150	14.9000	15.0300	-1.053%	4,315,864	+23.553%
2026-06-15	15.1900	15.5050	14.8700	15.1900	+2.290%	6,036,784	+22.251%
2026-06-12	14.7400	14.9750	14.4300	14.8500	+0.610%	5,463,214	+25.051%
2026-06-11	14.5700	14.8100	14.3050	14.7600	-0.203%	6,208,360	+25.813%
2026-06-10	14.9500	15.4000	14.7300	14.7900	-2.953%	6,158,190	+25.558%
2026-06-09	15.6100	15.6100	14.7950	15.2400	-3.238%	7,012,762	+21.850%
2026-06-08	15.9350	15.9850	15.5400	15.7500	-1.254%	6,667,787	+17.905%
2026-06-05	16.5000	16.6100	15.6407	15.9500	-3.509%	7,589,492	+16.426%
2026-06-04	16.3800	16.8500	15.9200	16.5300	+1.411%	7,676,098	+12.341%
2026-06-03	17.1400	17.1900	16.2800	16.3000	-6.052%	9,889,115	+13.926%
2026-06-02	17.5500	17.7299	17.0100	17.3500	-2.583%	9,807,599	+7.032%
2026-06-01	17.0500	18.2000	17.0144	17.8100	+7.613%	15,669,993	+4.267%
2026-05-29	15.4400	17.2050	15.2600	16.5500	-8.158%	30,820,495	+12.205%
2026-05-28	18.0000	18.3000	17.4050	18.0200	+0.390%	26,044,816	+3.052%
2026-05-27	17.7900	18.1900	17.5902	17.9500	-3.287%	9,765,448	+3.454%
2026-05-26	18.6800	18.7950	18.2100	18.5600	-0.802%	10,335,857	+0.054%
2026-05-22	18.2900	18.8100	18.1300	18.7100	+3.313%	6,993,228	-0.748%
2026-05-21	17.8600	18.2950	17.7800	18.1100	+0.779%	6,599,355	+2.540%
2026-05-20	17.4700	18.0300	17.3000	17.9700	+1.755%	7,146,922	+3.339%
2026-05-19	17.7100	18.1200	17.4000	17.6600	+0.684%	9,366,617	+5.153%
2026-05-18	16.8000	17.6801	16.6200	17.5400	+4.033%	8,168,208	+5.872%
2026-05-15	16.4400	17.3750	16.2550	16.8600	+2.120%	7,980,487	+10.142%
2026-05-14	16.2000	16.6250	15.7600	16.5100	+2.674%	6,223,393	+12.477%
2026-05-13	15.6600	16.2000	15.4800	16.0800	+2.160%	4,637,244	+15.485%
2026-05-12	15.9600	16.3176	15.7050	15.7400	-3.613%	4,617,230	+17.980%
2026-05-11	16.3600	16.7200	15.6350	16.3300	-1.567%	9,843,960	+13.717%
2026-05-08	15.7000	16.6050	15.4750	16.5900	+4.209%	8,219,435	+11.935%
2026-05-07	15.8300	16.1520	15.5600	15.9200	+3.849%	9,327,463	+16.646%
2026-05-06	15.6650	15.7600	15.0400	15.3300	-3.342%	9,544,882	+21.135%
2026-05-05	15.6500	15.9800	15.4600	15.8600	+1.667%	6,875,449	+17.087%
2026-05-04	14.9300	15.6200	14.9300	15.6000	+4.698%	7,814,957	+19.038%
2026-05-01	14.7500	15.0300	14.4850	14.9000	+5.226%	5,572,102	+24.631%
2026-04-30	14.4200	14.4999	13.8850	14.1600	-3.673%	6,802,055	+31.144%
2026-04-29	14.5900	14.7800	14.3500	14.7000	+0.341%	5,691,022	+26.327%
2026-04-28	14.7000	14.9800	14.4700	14.6500	+0.137%	4,365,361	+26.758%
2026-04-27	14.2100	14.8150	14.2000	14.6300	+2.739%	5,567,704	+26.931%
2026-04-24	14.0100	14.3000	13.8500	14.2400	+2.299%	4,322,931	+30.407%
2026-04-23	14.1500	14.2500	13.5250	13.9200	-4.853%	6,341,755	+33.405%
2026-04-22	14.5500	14.6600	14.2800	14.6300	+1.176%	5,680,607	+26.931%
2026-04-21	14.4500	15.0100	14.3200	14.4600	+0.978%	8,084,040	+28.423%
2026-04-20	13.9500	14.5200	13.9000	14.3200	+2.140%	7,645,217	+29.679%
2026-04-17	14.2900	14.3900	13.8800	14.0200	+0.646%	6,826,032	+32.454%
2026-04-16	13.5100	13.9600	13.5100	13.9300	+5.053%	7,044,974	+33.309%
2026-04-15	13.0400	13.3100	12.7900	13.2600	+4.000%	7,862,051	+40.045%
2026-04-14	12.9700	13.2200	12.6300	12.7500	-0.313%	8,055,929	+45.647%
2026-04-13	11.9900	12.8000	11.9500	12.7900	+7.119%	11,069,241	+45.192%
2026-04-10	12.9000	12.9150	11.8100	11.9400	-6.500%	13,671,086	+55.528%
2026-04-09	13.3700	13.3700	12.5900	12.7700	-5.407%	9,019,913	+45.419%
2026-04-08	13.7900	14.0400	13.3750	13.5000	+0.897%	7,577,599	+37.556%
2026-04-07	13.3400	13.5750	13.1800	13.3800	-0.962%	5,091,544	+38.789%
2026-04-06	13.3800	13.5900	13.2200	13.5100	+1.350%	5,238,923	+37.454%
2026-04-02	13.1800	13.3900	12.9500	13.3300	+0.150%	5,491,035	+39.310%
2026-04-01	13.3400	13.3400	12.7400	13.3100	+3.339%	6,625,938	+39.519%
2026-03-31	12.7000	13.1000	12.5560	12.8800	+2.141%	5,243,828	+44.177%
2026-03-30	12.6900	13.1500	12.5450	12.6100	+0.238%	8,820,182	+47.264%
2026-03-27	13.0100	13.1150	12.1500	12.5800	-6.119%	12,141,831	+47.615%
2026-03-26	13.2900	13.6900	13.2400	13.4000	+0.299%	5,069,209	+38.582%
2026-03-25	13.2850	13.7500	13.2000	13.3600	+2.454%	8,404,211	+38.997%
2026-03-24	14.1900	14.2000	13.0150	13.0400	-9.318%	9,129,167	+42.408%
2026-03-23	14.2800	14.4750	14.0660	14.3800	+1.482%	6,703,098	+29.138%
2026-03-20	14.3800	14.5050	13.9706	14.1700	-2.679%	18,922,060	+31.052%
2026-03-19	14.3200	14.6500	14.2900	14.5600	+1.252%	5,366,566	+27.541%
2026-03-18	14.3200	14.6600	14.2100	14.3800	-0.759%	6,551,341	+29.138%
2026-03-17	14.4200	14.8600	14.2500	14.4900	+1.400%	7,508,565	+28.157%
2026-03-16	14.3300	14.7200	14.0200	14.2900	-1.584%	10,468,747	+29.951%
2026-03-13	13.5000	14.5500	13.3600	14.5200	+5.370%	18,194,225	+27.893%
2026-03-12	14.0800	14.5294	13.7400	13.7800	-2.684%	13,218,058	+34.761%
2026-03-11	14.1900	14.4900	14.0050	14.1600	+0.141%	6,704,447	+31.144%
2026-03-10	14.4000	14.4000	13.8050	14.1400	-1.463%	7,496,244	+31.330%
2026-03-09	13.8000	14.4350	13.6700	14.3500	+1.128%	9,129,624	+29.408%
2026-03-06	13.7600	14.2700	13.7600	14.1900	+1.575%	9,779,600	+30.867%
2026-03-05	13.5000	14.1700	13.5000	13.9700	+3.558%	8,122,449	+32.928%
2026-03-04	13.2600	13.5600	13.1750	13.4900	+1.658%	8,444,496	+37.658%
2026-03-03	12.7700	13.5650	12.6800	13.2700	+1.066%	8,117,497	+39.940%
2026-03-02	12.8200	13.3100	12.8000	13.1300	+0.076%	8,743,157	+41.432%
2026-02-27	13.0100	13.1950	12.7100	13.1200	-2.671%	9,157,908	+41.540%
2026-02-26	13.0000	13.5700	12.8394	13.4800	+4.334%	7,150,624	+37.760%
2026-02-25	12.8200	13.0050	12.5490	12.9200	+1.254%	6,235,272	+43.731%
2026-02-24	12.4200	13.0400	12.3400	12.7600	+3.153%	7,936,238	+45.533%
2026-02-23	12.8000	12.8000	12.2350	12.3700	-4.626%	8,810,409	+50.121%
2026-02-20	13.5600	14.0000	12.8000	12.9700	-4.351%	9,656,603	+43.177%
2026-02-19	13.3900	13.6590	13.2600	13.5600	+1.573%	4,291,690	+36.947%
2026-02-18	13.3100	13.5800	13.1700	13.3500	-0.373%	5,442,119	+39.101%
2026-02-17	13.8050	14.0400	13.1300	13.4000	-3.389%	6,070,048	+38.582%
2026-02-13	13.4900	13.9200	13.3000	13.8700	+4.207%	5,029,600	+33.886%
2026-02-12	13.5900	13.8400	12.8750	13.3100	-2.276%	8,231,690	+39.519%
2026-02-11	13.7950	13.7950	13.2501	13.6200	-0.801%	6,611,265	+36.344%
2026-02-10	13.3350	14.0400	13.3350	13.7300	+4.490%	7,138,600	+35.251%
2026-02-09	13.1800	13.2500	12.4250	13.1400	-0.605%	16,077,185	+41.324%
2026-02-06	13.0750	13.3150	12.6420	13.2200	+2.243%	9,728,923	+40.469%
2026-02-05	13.5400	13.7200	12.9200	12.9300	-5.066%	11,054,128	+43.619%
2026-02-04	13.0100	13.6500	12.6950	13.6200	+3.653%	12,233,699	+36.344%
2026-02-03	14.2500	14.3900	12.8700	13.1400	-8.687%	14,644,962	+41.324%
2026-02-02	13.9100	14.4200	13.6400	14.3900	+2.933%	8,498,633	+29.048%
2026-01-30	14.0500	14.2151	13.9000	13.9800	-0.640%	5,250,907	+32.833%
2026-01-29	14.6500	14.6500	13.8700	14.0700	-5.760%	8,712,187	+31.983%
2026-01-28	15.1600	15.3899	14.9300	14.9300	-1.191%	8,691,405	+24.380%
2026-01-27	14.5000	15.3800	14.2300	15.1100	+3.777%	18,249,572	+22.899%
2026-01-26	14.2500	14.6000	14.1900	14.5600	+1.889%	5,902,538	+27.541%
2026-01-23	14.1900	14.3700	14.1900	14.2900	+0.705%	4,196,863	+29.951%
2026-01-22	13.9200	14.2250	13.7800	14.1900	+2.826%	6,481,068	+30.867%
2026-01-21	13.6200	14.1050	13.4600	13.8000	+1.695%	9,532,349	+34.565%
2026-01-20	13.7500	13.9700	13.5500	13.5700	-2.374%	6,880,860	+36.846%
2026-01-16	14.1500	14.2000	13.8400	13.9000	-1.278%	12,289,821	+33.597%
2026-01-15	14.2800	14.3300	14.0000	14.0800	-0.985%	7,512,364	+31.889%
2026-01-14	14.5500	14.9250	14.1500	14.2200	-2.869%	9,569,651	+30.591%
2026-01-13	15.0900	15.1700	14.4200	14.6400	-2.660%	8,674,791	+26.844%
2026-01-12	15.1300	15.1900	14.9624	15.0400	-0.529%	4,815,174	+23.471%
2026-01-09	15.4300	15.4950	15.0000	15.1200	-1.370%	4,991,152	+22.817%
2026-01-08	15.4400	15.5200	15.1400	15.3300	-1.288%	5,336,699	+21.135%
2026-01-07	15.2000	15.6000	15.1900	15.5300	+2.306%	6,545,343	+19.575%
2026-01-06	14.8200	15.2000	14.7890	15.1800	+2.498%	5,707,459	+22.332%
2026-01-05	14.5500	14.9900	14.4800	14.8100	+1.161%	7,067,361	+25.388%
2026-01-02	15.1000	15.1500	14.5500	14.6400	-2.400%	8,290,230	+26.844%
2025-12-31	15.2600	15.2700	14.9944	15.0000	-1.768%	6,894,367	+23.800%
2025-12-30	15.0200	15.3450	15.0100	15.2700	+1.597%	5,816,079	+21.611%
2025-12-29	14.7900	15.1600	14.7900	15.0300	+0.133%	6,207,963	+23.553%
2025-12-26	14.8100	15.0900	14.7900	15.0100	+1.077%	4,392,176	+23.718%
2025-12-24	14.7500	14.8500	14.6350	14.8500	+0.678%	3,217,115	+25.051%
2025-12-23	14.8400	14.8780	14.6317	14.7500	-1.206%	5,317,959	+25.898%
2025-12-22	14.8000	15.2200	14.7600	14.9300	+1.358%	6,769,235	+24.380%
2025-12-19	14.8200	14.8500	14.5600	14.7300	+0.821%	18,821,512	+26.069%
2025-12-18	14.6000	14.7400	14.4300	14.6100	+0.898%	8,710,074	+27.105%
2025-12-17	14.7400	14.9050	14.4550	14.4800	-2.162%	8,241,353	+28.246%
2025-12-16	14.7300	14.9550	14.6800	14.8000	-0.270%	7,375,823	+25.473%
2025-12-15	15.1500	15.1777	14.7650	14.8400	-1.592%	10,331,556	+25.135%
2025-12-12	15.1100	15.2500	14.9814	15.0800	+0.600%	11,855,828	+23.143%
2025-12-11	15.1100	15.6500	14.8700	14.9900	-1.640%	18,244,468	+23.883%
2025-12-10	14.8500	15.3600	14.8111	15.2400	+2.695%	16,990,365	+21.850%
2025-12-09	14.8300	15.4300	14.8100	14.8400	-0.269%	12,617,563	+25.135%
2025-12-08	14.5700	15.0500	14.5700	14.8800	+2.479%	16,847,583	+24.798%
2025-12-05	15.2800	15.4300	14.4800	14.5200	-14.437%	36,295,272	+27.893%
2025-12-04	17.0900	17.1800	16.9100	16.9700	+0.059%	13,014,149	+9.428%
2025-12-03	16.5100	17.0000	16.4100	16.9600	+2.107%	8,083,006	+9.493%
2025-12-02	16.3500	16.6700	16.2100	16.6100	+3.296%	7,587,013	+11.800%
2025-12-01	15.9800	16.3100	15.8700	16.0800	-0.802%	5,300,083	+15.485%
2025-11-28	16.0900	16.3500	16.0900	16.2100	+1.694%	2,801,413	+14.559%
2025-11-26	16.1100	16.2100	15.9000	15.9400	-1.787%	4,780,235	+16.499%
2025-11-25	15.8000	16.3000	15.6850	16.2300	+3.706%	6,068,696	+14.418%
2025-11-24	15.7500	15.8750	15.4800	15.6500	-0.318%	5,904,447	+18.658%
2025-11-21	15.5500	15.9600	15.1700	15.7000	+0.900%	9,336,992	+18.280%
2025-11-20	16.3100	16.3900	15.5200	15.5600	-3.474%	7,228,689	+19.344%
2025-11-19	16.0500	16.2450	15.8150	16.1200	-0.309%	5,341,158	+15.199%
2025-11-18	16.2000	16.4144	15.8618	16.1700	+0.062%	5,269,942	+14.842%
2025-11-17	16.7500	16.7518	16.0307	16.1600	-3.752%	5,123,998	+14.913%
2025-11-14	16.0800	16.8600	16.0600	16.7900	+1.696%	5,159,440	+10.602%
2025-11-13	16.9600	17.0200	16.4000	16.5100	-3.676%	7,748,944	+12.477%
2025-11-12	17.2200	17.5500	16.9700	17.1400	-0.810%	3,662,100	+8.343%
2025-11-11	17.1500	17.5500	17.0890	17.2800	+0.524%	4,263,307	+7.465%
2025-11-10	17.0000	17.2700	16.9250	17.1900	+1.596%	3,984,740	+8.028%
2025-11-07	16.0800	16.9300	16.0500	16.9200	+3.423%	4,864,872	+9.752%
2025-11-06	16.5400	16.6800	16.2300	16.3600	-2.445%	7,354,490	+13.509%
2025-11-05	16.8500	16.9000	16.6500	16.7700	-0.593%	3,423,015	+10.733%
2025-11-04	17.2100	17.2500	16.6550	16.8700	-4.581%	5,919,290	+10.077%
2025-11-03	17.6700	17.9700	17.4547	17.6800	-0.952%	7,957,667	+5.034%
2025-10-31	17.0500	17.8750	17.0100	17.8500	+4.938%	4,307,742	+4.034%
2025-10-30	16.8400	17.4650	16.8047	17.0100	+0.770%	8,271,835	+9.171%
2025-10-29	17.4900	17.4900	16.7900	16.8800	-4.363%	5,123,265	+10.012%
2025-10-28	17.6300	18.0450	17.6000	17.6500	+0.284%	4,366,782	+5.212%
2025-10-27	17.9100	17.9100	17.4800	17.6000	-0.283%	3,431,884	+5.511%
2025-10-24	17.5400	17.7400	17.4300	17.6500	+1.612%	3,504,180	+5.212%
2025-10-23	17.2600	17.5350	17.2000	17.3700	+0.463%	2,667,516	+6.908%
2025-10-22	17.6100	17.7600	17.1801	17.2900	-3.029%	3,688,062	+7.403%
2025-10-21	17.1300	17.8750	16.9600	17.8300	+4.026%	4,257,327	+4.150%
2025-10-20	16.7900	17.1600	16.7600	17.1400	+2.758%	3,670,568	+8.343%
2025-10-17	16.6000	16.8940	16.5000	16.6800	-0.832%	4,209,025	+11.331%
2025-10-16	16.9700	17.3130	16.6200	16.8200	-0.178%	4,102,549	+10.404%
2025-10-15	17.2000	17.2700	16.8100	16.8500	-1.057%	5,291,653	+10.208%
2025-10-14	16.9000	17.3500	16.6800	17.0300	-0.700%	8,781,673	+9.043%
2025-10-13	17.5350	17.5800	17.1400	17.1500	-0.580%	5,449,041	+8.280%
2025-10-10	18.1000	18.2200	17.1900	17.2500	-4.167%	4,705,526	+7.652%
2025-10-09	17.9200	18.0565	17.7100	18.0000	+0.056%	3,120,761	+3.167%
2025-10-08	17.3300	18.0500	17.2800	17.9900	+4.290%	5,585,664	+3.224%
2025-10-07	17.9100	17.9600	16.9700	17.2500	-3.685%	6,340,713	+7.652%
2025-10-06	18.1300	18.2550	17.8400	17.9100	-0.223%	7,194,355	+3.685%
2025-10-03	17.8800	18.1000	17.7200	17.9500	+1.013%	5,543,318	+3.454%
2025-10-02	17.5300	17.7700	17.3550	17.7700	+1.951%	4,852,199	+4.502%
2025-10-01	17.6500	18.0600	17.2600	17.4300	-1.022%	8,531,441	+6.540%
2025-09-30	18.0700	18.0700	17.4300	17.6100	-2.653%	9,956,569	+5.451%
2025-09-29	18.2200	18.3599	17.9600	18.0900	-0.331%	4,796,385	+2.653%
2025-09-26	18.0000	18.2950	17.9471	18.1500	+0.055%	3,521,698	+2.314%
2025-09-25	18.0000	18.1750	17.6950	18.1400	-0.275%	3,440,946	+2.370%
2025-09-24	18.5800	18.8000	18.1300	18.1900	-1.463%	3,985,460	+2.089%
2025-09-23	19.2900	19.3000	18.4400	18.4600	-3.854%	4,691,188	+0.596%
2025-09-22	19.0200	19.3000	18.6400	19.2000	+0.524%	5,224,620	-3.281%
2025-09-19	18.7900	19.1650	18.6101	19.1000	+2.030%	10,837,730	-2.775%
2025-09-18	18.6900	19.0584	18.6100	18.7200	+1.961%	5,054,238	-0.801%
2025-09-17	17.9900	18.5900	17.9550	18.3600	+2.742%	5,764,583	+1.144%
2025-09-16	18.3800	18.3900	17.8550	17.8700	-2.350%	7,175,207	+3.917%
2025-09-15	18.3400	18.5650	18.2050	18.3000	+0.055%	4,156,540	+1.475%
2025-09-12	18.4800	18.4865	18.0900	18.2900	-0.921%	5,261,455	+1.531%
2025-09-11	18.1300	18.5700	18.0050	18.4600	+3.475%	6,279,068	+0.596%
2025-09-10	18.0000	18.5000	17.7400	17.8400	-0.779%	5,871,810	+4.092%
2025-09-09	18.5100	18.5900	17.9450	17.9800	-2.442%	5,481,832	+3.281%
2025-09-08	18.6000	18.7000	18.1350	18.4300	-1.602%	5,645,215	+0.760%
2025-09-05	18.2700	18.7500	18.1600	18.7300	+3.196%	5,051,729	-0.854%
2025-09-04	18.0500	18.1600	17.4000	18.1500	+0.721%	6,556,644	+2.314%
2025-09-03	17.7000	18.0450	17.6300	18.0200	+1.808%	9,713,563	+3.052%
2025-09-02	18.5500	18.6800	17.6200	17.7000	-6.151%	15,755,496	+4.915%
2025-08-29	19.0000	19.1800	18.2725	18.8600	+7.098%	19,347,247	-1.538%
2025-08-28	17.2600	17.7300	17.1650	17.6100	+2.682%	11,543,809	+5.451%
2025-08-27	16.5900	17.2100	16.5700	17.1500	+4.446%	6,614,923	+8.280%
2025-08-26	16.5900	16.8325	16.3600	16.4200	-0.965%	10,045,276	+13.094%
2025-08-25	16.5500	16.8250	16.4650	16.5800	-2.241%	8,730,749	+12.002%
2025-08-22	16.6600	17.0850	16.5300	16.9600	+1.923%	5,080,054	+9.493%
2025-08-21	16.6500	16.6500	16.4200	16.6400	-0.597%	3,752,061	+11.599%
2025-08-20	16.7900	16.9500	16.6250	16.7400	-1.239%	3,578,644	+10.932%
2025-08-19	17.1000	17.1900	16.9000	16.9500	-0.353%	4,973,365	+9.558%
2025-08-18	16.7700	17.1450	16.7300	17.0100	+1.250%	3,663,693	+9.171%
2025-08-15	16.5700	16.9150	16.5650	16.8000	+1.388%	3,749,290	+10.536%
2025-08-14	16.9900	17.0200	16.4100	16.5700	-3.607%	4,963,277	+12.070%
2025-08-13	16.5000	17.2100	16.3700	17.1900	+5.460%	5,821,318	+8.028%
2025-08-12	15.8900	16.3700	15.8800	16.3000	+3.099%	4,965,119	+13.926%
2025-08-11	16.0700	16.3400	15.8100	15.8100	-1.372%	6,963,530	+17.457%
2025-08-08	16.6900	16.7450	16.0250	16.0300	-3.839%	6,211,833	+15.845%
2025-08-07	17.5400	17.5799	16.2400	16.6700	-3.697%	9,125,949	+11.398%
2025-08-06	17.2200	17.4600	17.1200	17.3100	+0.523%	5,973,397	+7.279%
2025-08-05	18.3200	18.3650	17.2200	17.2200	-6.616%	9,190,688	+7.840%
2025-08-04	18.0700	18.4650	18.0162	18.4400	+2.787%	3,159,733	+0.705%
2025-08-01	18.0000	18.2686	17.5200	17.9400	-2.181%	6,349,577	+3.512%
2025-07-31	18.8800	18.8950	18.1703	18.3400	-2.447%	6,307,108	+1.254%
2025-07-30	18.7000	19.2450	18.2400	18.8000	+0.589%	8,191,179	-1.223%
2025-07-29	19.6800	19.8700	18.3000	18.6900	-4.643%	10,336,654	-0.642%
2025-07-28	19.6200	19.8200	19.4050	19.6000	+0.204%	4,678,852	-5.255%
2025-07-25	19.6300	20.0250	19.5500	19.5600	+0.462%	6,710,892	-5.061%
2025-07-24	19.5300	19.6600	19.2500	19.4700	-0.103%	7,034,512	-4.622%
2025-07-23	19.5000	19.8350	19.0100	19.4900	+1.247%	11,342,244	-4.720%
2025-07-22	20.0200	20.4271	19.2050	19.2500	-2.679%	13,349,607	-3.532%
2025-07-21	19.3900	21.4000	18.9450	19.7800	+9.828%	41,278,887	-6.117%
2025-07-18	18.1000	18.2600	17.9319	18.0100	+1.637%	6,621,421	+3.109%
2025-07-17	17.7800	18.0700	17.7050	17.7200	0.000%	4,228,994	+4.797%
2025-07-16	17.6300	17.8100	17.2700	17.7200	+0.510%	5,387,009	+4.797%
2025-07-15	17.9100	17.9900	17.5900	17.6300	-0.899%	3,271,886	+5.332%
2025-07-14	17.3100	18.0000	17.1800	17.7900	+2.892%	5,548,405	+4.384%
2025-07-11	17.8000	17.9500	17.2600	17.2900	-3.516%	4,295,235	+7.403%
2025-07-10	18.5400	18.6050	17.9100	17.9200	-3.240%	5,259,106	+3.627%
2025-07-09	18.5800	18.8100	18.3750	18.5200	+0.054%	3,929,809	+0.270%
2025-07-08	18.3200	18.5750	18.1700	18.5100	+1.703%	6,415,316	+0.324%
2025-07-07	18.3200	18.6600	18.1500	18.2000	-1.355%	6,793,388	+2.033%
2025-07-03	18.2500	18.7000	18.2500	18.4500	+1.765%	2,738,550	+0.650%
2025-07-02	18.2000	18.3000	17.9600	18.1300	-0.275%	5,797,841	+2.427%
2025-07-01	18.1400	18.2800	17.5900	18.1800	-0.547%	5,413,439	+2.145%
2025-06-30	18.0600	18.3200	18.0100	18.2800	+2.409%	5,213,866	+1.586%
2025-06-27	17.9900	18.1328	17.6900	17.8500	-0.888%	9,367,338	+4.034%
2025-06-26	17.8600	18.1150	17.5500	18.0100	+1.522%	4,639,191	+3.109%
2025-06-25	17.8700	18.1900	17.7200	17.7400	-0.337%	3,184,942	+4.679%
2025-06-24	17.7700	17.9810	17.5600	17.8000	+1.714%	4,188,157	+4.326%
2025-06-23	17.3500	17.7900	16.9600	17.5000	+0.748%	6,205,571	+6.114%
2025-06-20	17.6550	17.8550	17.3500	17.3700	-1.363%	11,208,293	+6.908%
2025-06-18	17.7800	17.8800	17.4850	17.6100	-1.067%	7,052,905	+5.451%
2025-06-17	17.5200	17.8750	17.4537	17.8000	+1.194%	5,168,610	+4.326%
2025-06-16	17.3600	17.6750	17.3500	17.5900	+1.971%	4,926,971	+5.571%
2025-06-13	17.6900	17.7900	17.2200	17.2500	-3.523%	5,803,862	+7.652%
2025-06-12	17.8400	18.2000	17.7600	17.8800	-0.445%	13,465,802	+3.859%
2025-06-11	18.1800	18.4500	17.8700	17.9600	-1.101%	4,236,926	+3.396%
2025-06-10	18.2600	18.3600	17.9200	18.1600	+0.387%	7,320,886	+2.258%
2025-06-09	18.4800	18.5950	18.0500	18.0900	-1.471%	5,746,212	+2.653%
2025-06-06	18.2500	18.4550	18.0700	18.3600	+1.325%	7,092,707	+1.144%
2025-06-05	17.9500	18.5400	17.8800	18.1200	+0.835%	7,650,774	+2.483%
2025-06-04	18.1400	18.3000	17.8500	17.9700	-0.992%	4,806,044	+3.339%
2025-06-03	17.2800	18.2000	17.1100	18.1500	+5.340%	7,139,964	+2.314%
2025-06-02	17.6600	17.8200	16.9700	17.2300	-2.158%	10,648,993	+7.777%
2025-05-30	17.3200	17.7800	17.2900	17.6100	+1.265%	9,097,587	+5.451%
2025-05-29	16.9500	17.9000	16.8000	17.3900	-11.591%	26,116,140	+6.786%
2025-05-28	19.9000	20.0150	19.5800	19.6700	-2.042%	10,593,721	-5.592%
2025-05-27	20.1700	20.2850	19.8700	20.0800	+1.619%	4,987,830	-7.520%
2025-05-23	19.5150	19.9600	19.4600	19.7600	-0.152%	2,306,731	-6.022%
2025-05-22	19.5000	19.9300	19.3600	19.7900	+2.010%	3,796,853	-6.165%
2025-05-21	19.7200	20.0750	19.3750	19.4000	-3.435%	4,918,017	-4.278%
2025-05-20	19.9000	20.0990	19.6800	20.0900	+0.500%	4,594,776	-7.566%
2025-05-19	19.9200	20.0500	19.6800	19.9900	-1.089%	4,183,630	-7.104%
2025-05-16	20.1300	20.4300	20.0400	20.2100	+0.447%	2,481,441	-8.115%
2025-05-15	20.1400	20.2600	19.8100	20.1200	-0.593%	3,015,378	-7.704%
2025-05-14	20.4200	20.6000	20.0600	20.2400	-0.492%	3,855,430	-8.251%
2025-05-13	20.1400	20.4800	20.0000	20.3400	+1.093%	2,950,361	-8.702%
2025-05-12	19.9100	20.2900	19.7630	20.1200	+5.065%	5,222,255	-7.704%
2025-05-09	19.6000	19.6000	18.9534	19.1500	-1.340%	3,708,971	-3.029%
2025-05-08	19.2400	19.5200	19.0030	19.4100	+1.997%	2,996,345	-4.328%
2025-05-07	18.6250	19.1650	18.6250	19.0300	+1.547%	3,157,073	-2.417%
2025-05-06	18.4900	18.9500	18.4900	18.7400	-0.899%	3,909,927	-0.907%
2025-05-05	18.7700	19.2450	18.7500	18.9100	+0.159%	2,657,686	-1.798%
2025-05-02	18.9100	18.9684	18.6340	18.8800	+1.669%	2,614,227	-1.642%
2025-05-01	19.0300	19.1400	18.5200	18.5700	+0.378%	3,102,683	0.000%
2025-04-30	18.1700	18.5200	18.0100	18.5000	-1.491%	2,470,590	+0.378%
2025-04-29	18.5800	18.9599	18.5450	18.7800	+1.733%	2,929,116	-1.118%
2025-04-28	18.4600	18.7600	18.2900	18.4600	+0.217%	4,796,655	+0.596%
2025-04-25	17.8400	18.4900	17.7900	18.4200	+2.447%	2,876,367	+0.814%
2025-04-24	17.4500	18.0350	17.3000	17.9800	+3.871%	3,522,415	+3.281%
2025-04-23	17.4200	17.7297	17.0400	17.3100	+5.807%	5,019,798	+7.279%
2025-04-22	16.3200	16.7000	16.1100	16.3600	+1.175%	4,590,458	+13.509%
2025-04-21	16.5000	16.8600	15.9450	16.1700	-3.864%	3,881,743	+14.842%
2025-04-17	16.9100	17.0300	16.5600	16.8200	-1.637%	4,455,147	+10.404%
2025-04-16	17.1100	17.3500	16.8700	17.1000	-1.554%	3,239,850	+8.596%
2025-04-15	17.3100	17.5500	17.2150	17.3700	+0.521%	3,367,666	+6.908%
2025-04-14	18.1100	18.1500	17.1100	17.2800	-1.706%	4,921,755	+7.465%
2025-04-11	17.5000	17.6350	16.9400	17.5800	+0.400%	5,593,553	+5.631%
2025-04-10	18.4600	18.4899	17.0100	17.5100	-7.010%	5,839,575	+6.054%
2025-04-09	16.5800	18.9800	16.5150	18.8300	+15.663%	7,186,665	-1.381%
2025-04-08	17.4750	17.8900	16.0900	16.2800	-3.669%	7,195,756	+14.066%
2025-04-07	15.7300	17.7500	15.3600	16.9000	-0.059%	6,654,662	+9.882%
2025-04-04	17.0900	17.2500	16.1145	16.9100	-5.583%	8,907,277	+9.817%
2025-04-03	18.0000	18.5800	17.7621	17.9100	-4.987%	7,361,448	+3.685%
2025-04-02	18.4600	19.0000	18.4300	18.8500	+1.290%	2,798,225	-1.485%
2025-04-01	18.3100	18.6200	18.0212	18.6100	+2.365%	4,118,538	-0.215%
2025-03-31	18.1500	18.2400	17.5700	18.1800	-3.503%	4,022,001	+2.145%
2025-03-28	19.1900	19.2800	18.5400	18.8400	-2.636%	2,779,732	-1.433%
2025-03-27	19.7000	19.7700	19.2600	19.3500	-2.470%	2,354,670	-4.031%
2025-03-26	20.1500	20.2614	19.6400	19.8400	-1.685%	3,915,763	-6.401%
2025-03-25	20.1600	20.3450	19.9900	20.1800	+0.348%	3,282,377	-7.978%
2025-03-24	19.7300	20.2400	19.5500	20.1100	+4.359%	4,825,875	-7.658%
2025-03-21	19.0000	19.3600	18.8450	19.2700	-0.516%	7,909,982	-3.633%
2025-03-20	19.1000	19.7500	19.0601	19.3700	-0.360%	3,849,146	-4.130%
2025-03-19	19.6000	19.9000	19.2100	19.4400	+0.361%	5,260,545	-4.475%
2025-03-18	18.6700	19.3800	18.5500	19.3700	+2.433%	6,370,444	-4.130%
2025-03-17	18.4900	19.2000	18.4050	18.9100	+2.161%	6,366,226	-1.798%
2025-03-14	18.6500	18.6500	17.5300	18.5100	+1.536%	9,381,395	+0.324%
2025-03-13	17.8700	19.4497	17.8231	18.2300	-5.544%	22,398,494	+1.865%
2025-03-12	19.0500	19.6100	18.9600	19.3000	+2.933%	16,907,064	-3.782%
2025-03-11	17.9200	19.0000	17.5700	18.7500	+3.192%	11,316,791	-0.960%
2025-03-10	19.5200	19.5420	17.8150	18.1700	-8.417%	10,032,231	+2.201%
2025-03-07	19.5700	20.1450	19.0300	19.8400	-0.302%	5,111,294	-6.401%
2025-03-06	19.6300	20.6900	19.5400	19.9000	-0.946%	6,161,248	-6.683%
2025-03-05	19.6400	20.2000	19.1750	20.0900	+0.955%	5,489,116	-7.566%
2025-03-04	19.4900	20.1400	19.2300	19.9000	-1.192%	5,082,464	-6.683%
2025-03-03	20.9300	21.0300	19.9700	20.1400	-2.375%	3,358,470	-7.795%
2025-02-28	20.1200	20.7800	20.0500	20.6300	+1.476%	4,079,379	-9.985%
2025-02-27	21.3400	21.3400	20.2800	20.3300	-3.558%	4,877,325	-8.657%
2025-02-26	21.0800	21.4700	20.9250	21.0800	+1.055%	3,388,225	-11.907%
2025-02-25	21.6000	21.7500	20.6700	20.8600	-4.662%	4,864,657	-10.978%
2025-02-24	22.1300	22.1650	21.1200	21.8800	-1.085%	5,274,784	-15.128%
2025-02-21	22.8950	23.0000	22.0100	22.1200	-2.897%	3,642,568	-16.049%
2025-02-20	22.9900	23.0000	21.9200	22.7800	-1.385%	5,858,428	-18.481%
2025-02-19	24.0100	24.1000	22.7713	23.1000	-5.133%	6,131,679	-19.610%
2025-02-18	24.9700	24.9700	24.2900	24.3500	-1.815%	5,202,245	-23.737%
2025-02-14	25.0000	25.2400	24.5600	24.8000	-0.681%	3,528,478	-25.121%
2025-02-13	24.3900	24.9850	23.9600	24.9700	+3.224%	3,714,467	-25.631%
2025-02-12	23.8000	24.2700	23.5300	24.1900	+0.834%	2,092,302	-23.233%
2025-02-11	24.3800	24.6900	23.9800	23.9900	-2.519%	2,794,870	-22.593%
2025-02-10	24.2200	24.8200	24.0400	24.6100	+2.799%	3,202,931	-24.543%

document.getElementById("HDHzPq").onerror = function(){this.style.display='none';}; .dark-mode .XSb3Js{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XSb3Js{ color: #333333; background-color: white; border: 2px solid #333333; }SSentinelOne, Inc.stock NYSE

S
SentinelOne, Inc.
stock NYSE