S - SentinelOne, Inc.
14.32
0.300 2.095%
Share volume: 7,571,403
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$14.02
0.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $13.95 | $13.95 | $14.52 | $14.52 | $13.90 | $13.90 | $14.32 | $14.32 | 7,571,403 | $7,571,403.00 |
| 04-17-2026 | $14.29 | $14.29 | $14.39 | $14.39 | $13.88 | $13.88 | $14.02 | $14.02 | 6,826,032 | $6,826,032.00 |
| 04-16-2026 | $13.51 | $13.51 | $13.96 | $13.96 | $13.51 | $13.51 | $13.93 | $13.93 | 7,044,973 | $7,044,973.00 |
| 04-15-2026 | $13.04 | $13.04 | $13.31 | $13.31 | $12.79 | $12.79 | $13.26 | $13.26 | 7,862,050 | $7,862,050.00 |
| 04-14-2026 | $12.97 | $12.97 | $13.22 | $13.22 | $12.63 | $12.63 | $12.75 | $12.75 | 8,055,929 | $8,055,929.00 |
| 04-13-2026 | $11.99 | $11.99 | $12.80 | $12.80 | $11.95 | $11.95 | $12.79 | $12.79 | 11,069,283 | $11,069,283.00 |
| 04-10-2026 | $12.90 | $12.90 | $12.92 | $12.92 | $11.81 | $11.81 | $11.94 | $11.94 | 13,671,185 | $13,671,185.00 |
| 04-09-2026 | $13.37 | $13.37 | $13.37 | $13.37 | $12.59 | $12.59 | $12.77 | $12.77 | 9,020,230 | $9,020,230.00 |
| 04-08-2026 | $13.79 | $13.79 | $14.04 | $14.04 | $13.38 | $13.38 | $13.50 | $13.50 | 7,577,598 | $7,577,598.00 |
| 04-07-2026 | $13.34 | $13.34 | $13.58 | $13.58 | $13.18 | $13.18 | $13.38 | $13.38 | 5,091,544 | $5,091,544.00 |