SentinelOne Inc. (S)
NYSE: S
· Real-Time Price · USD
17.95
0.18 (1.01%)
At close: Oct 03, 2025, 3:59 PM
17.88
-0.42%
After-hours: Oct 03, 2025, 08:00 PM EDT
S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.88 | 18.10 | 17.72 | 17.95 | 17.95 | 1.01% | 5,531,612 |
| Oct 2, 2025 | 17.53 | 17.77 | 17.36 | 17.77 | 17.77 | 1.95% | 4,852,200 |
| Oct 1, 2025 | 17.65 | 18.06 | 17.26 | 17.43 | 17.43 | -1.02% | 8,531,441 |
| Sep 30, 2025 | 18.07 | 18.07 | 17.43 | 17.61 | 17.61 | -2.65% | 9,956,600 |
| Sep 29, 2025 | 18.22 | 18.36 | 17.96 | 18.09 | 18.09 | -0.33% | 4,796,400 |
| Sep 26, 2025 | 18.00 | 18.30 | 17.95 | 18.15 | 18.15 | 0.06% | 3,521,700 |
| Sep 25, 2025 | 18.00 | 18.18 | 17.70 | 18.14 | 18.14 | -0.27% | 3,440,946 |
| Sep 24, 2025 | 18.58 | 18.80 | 18.13 | 18.19 | 18.19 | -1.46% | 3,985,500 |
| Sep 23, 2025 | 19.29 | 19.30 | 18.44 | 18.46 | 18.46 | -3.85% | 4,691,200 |
| Sep 22, 2025 | 19.02 | 19.30 | 18.64 | 19.20 | 19.20 | 0.52% | 5,224,620 |
| Sep 19, 2025 | 18.79 | 19.17 | 18.61 | 19.10 | 19.10 | 2.03% | 10,837,730 |
| Sep 18, 2025 | 18.69 | 19.06 | 18.61 | 18.72 | 18.72 | 1.96% | 5,054,238 |
| Sep 17, 2025 | 17.99 | 18.59 | 17.95 | 18.36 | 18.36 | 2.74% | 5,764,600 |
| Sep 16, 2025 | 18.38 | 18.39 | 17.86 | 17.87 | 17.87 | -2.35% | 7,175,207 |
| Sep 15, 2025 | 18.34 | 18.57 | 18.20 | 18.30 | 18.30 | 0.05% | 4,156,540 |
| Sep 12, 2025 | 18.48 | 18.49 | 18.09 | 18.29 | 18.29 | -0.92% | 5,261,500 |
| Sep 11, 2025 | 18.13 | 18.57 | 18.01 | 18.46 | 18.46 | 3.48% | 6,279,100 |
| Sep 10, 2025 | 18.00 | 18.50 | 17.74 | 17.84 | 17.84 | -0.78% | 5,871,810 |
| Sep 9, 2025 | 18.51 | 18.59 | 17.95 | 17.98 | 17.98 | -2.44% | 5,481,832 |
| Sep 8, 2025 | 18.60 | 18.70 | 18.14 | 18.43 | 18.43 | -1.60% | 5,645,215 |
Page 1 of 54