8 Followers USX:S - SentinelOne, Inc. SentinelOne, Inc.
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
28 Jul 2021 USD 50.87 48.0 48.0 49.81 49.81 +2.210 (+4.64%) 1,285,250
27 Jul 2021 USD 50.03 46.6701 49.75 47.6 47.6 -1.900 (-3.84%) 1,000,357
26 Jul 2021 USD 50.38 47.72 48.49 49.5 49.5 +2.940 (+6.31%) 1,793,282
23 Jul 2021 USD 49.2 46.06 48.09 46.56 46.56 -1.210 (-2.53%) 753,020
22 Jul 2021 USD 48.7 45.821 46.35 47.77 47.77 +0.670 (+1.42%) 1,011,937
21 Jul 2021 USD 49.31 46.55 47.45 47.1 47.1 -0.350 (-0.74%) 931,977
20 Jul 2021 USD 47.75 45.2627 47.24 47.45 47.45 +0.450 (+0.96%) 988,434
19 Jul 2021 USD 47.82 43.0201 43.91 47.0 47.0 +2.850 (+6.46%) 1,757,437
16 Jul 2021 USD 47.35 43.2101 43.5 44.15 44.15 +0.750 (+1.73%) 1,608,485
15 Jul 2021 USD 47.24 42.8 47.06 43.4 43.4 -2.600 (-5.65%) 1,686,044
14 Jul 2021 USD 50.14 44.99 49.01 46.0 46.0 -3.010 (-6.14%) 2,561,610
13 Jul 2021 USD 51.04 47.33 50.63 49.01 49.01 -1.570 (-3.10%) 1,467,982
12 Jul 2021 USD 51.17 48.41 50.5 50.58 50.58 +1.340 (+2.72%) 1,445,027
9 Jul 2021 USD 51.8 48.25 51.38 49.24 49.24 -0.760 (-1.52%) 1,495,713
8 Jul 2021 USD 50.98 45.25 50.0 50.0 50.0 -1.490 (-2.89%) 3,722,163
7 Jul 2021 USD 54.05 49.8 52.98 51.49 51.49 +1.990 (+4.02%) 7,092,822
6 Jul 2021 USD 50.59 45.53 45.81 49.5 49.5 +4.910 (+11.01%) 7,135,819
2 Jul 2021 USD 45.2 41.33 42.11 44.59 44.59 +4.550 (+11.36%) 4,637,064
1 Jul 2021 USD 44.75 39.94 44.28 40.04 40.04 -2.460 (-5.79%) 6,293,429
30 Jun 2021 USD 46.5 41.11 46.0 42.5 42.5 +33.880 (+393.04%) 20,587,281
2 Apr 2020 USD 8.62 8.62 8.62 8.62 8.62 0.0 (0.0%) 0
1 Apr 2020 USD 8.62 8.62 8.62 8.62 8.62 0.0 (0.0%) 0
31 Mar 2020 USD 8.66 8.34 8.45 8.62 8.62 +0.180 (+2.13%) 27,087,838
30 Mar 2020 USD 8.53 8.24 8.27 8.44 8.44 +0.150 (+1.81%) 26,624,657
27 Mar 2020 USD 8.52 8.22 8.43 8.29 8.29 -0.320 (-3.72%) 21,187,454
26 Mar 2020 USD 8.63 8.0003 8.01 8.61 8.61 +0.620 (+7.76%) 22,238,925
25 Mar 2020 USD 8.63 7.83 7.97 7.99 7.99 -0.030 (-0.37%) 30,863,456
24 Mar 2020 USD 8.0656 7.65 8.0 8.02 8.02 +0.390 (+5.11%) 24,500,602
23 Mar 2020 USD 7.705 7.12 7.5 7.63 7.63 -0.380 (-4.74%) 37,014,853
19 Mar 2020 USD 8.27 7.39 7.39 8.01 8.01 +0.500 (+6.66%) 47,558,769