S - SentinelOne, Inc.
14.19
0.220 1.550%
Share volume: 9,767,624
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$13.97
0.22
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.76 | $13.76 | $14.27 | $14.27 | $13.76 | $13.76 | $14.19 | $14.19 | 9,767,624 | $9,767,624.00 |
| 03-05-2026 | $13.50 | $13.50 | $14.17 | $14.17 | $13.50 | $13.50 | $13.97 | $13.97 | 8,122,448 | $8,122,448.00 |
| 03-04-2026 | $13.26 | $13.26 | $13.56 | $13.56 | $13.18 | $13.18 | $13.49 | $13.49 | 8,444,495 | $8,444,495.00 |
| 03-03-2026 | $12.77 | $12.77 | $13.57 | $13.57 | $12.68 | $12.68 | $13.27 | $13.27 | 8,117,496 | $8,117,496.00 |
| 03-02-2026 | $12.82 | $12.82 | $13.31 | $13.31 | $12.80 | $12.80 | $13.13 | $13.13 | 8,744,197 | $8,744,197.00 |
| 02-27-2026 | $13.01 | $13.01 | $13.20 | $13.20 | $12.71 | $12.71 | $13.12 | $13.12 | 9,159,442 | $9,159,442.00 |
| 02-26-2026 | $13.00 | $13.00 | $13.57 | $13.57 | $12.84 | $12.84 | $13.48 | $13.48 | 7,173,274 | $7,173,274.00 |
| 02-25-2026 | $12.82 | $12.82 | $13.01 | $13.01 | $12.55 | $12.55 | $12.92 | $12.92 | 6,235,371 | $6,235,371.00 |
| 02-24-2026 | $12.42 | $12.42 | $13.04 | $13.04 | $12.34 | $12.34 | $12.76 | $12.76 | 7,936,257 | $7,936,257.00 |
| 02-23-2026 | $12.80 | $12.80 | $12.80 | $12.80 | $12.24 | $12.24 | $12.37 | $12.37 | 8,810,488 | $8,810,488.00 |