TipRanks
Go Ultimate55% OFF

SentinelOne (1SUS) Historical Prices

IT:1SUS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.2522.2522.2522.0622.06-2.09%50.01
Oct 29, 202621.6521.6521.6522.5322.53-1.87%6802.01
Oct 28, 202623.3523.3523.3522.9622.96-0.52%100.03
Oct 27, 202622.6222.6222.6223.0823.08+2.35%2550.75
Oct 26, 202622.5522.6322.4522.5522.55+7.48%00.00
Oct 23, 202620.9821.1320.9320.9820.98+3.45%00.00
Oct 22, 202620.2920.2920.1920.2820.28-0.20%5791.76
Oct 21, 202620.0620.0620.0620.3220.32+4.31%250.08
Oct 20, 202619.5119.5719.3019.4819.48+0.15%4031.25
Oct 19, 202619.4519.5319.3819.4519.45+1.86%00.00
Oct 16, 202619.9019.9019.5519.1019.10-6.31%5611.77
Oct 15, 202620.3820.4520.2820.3820.38-2.25%00.00
Oct 14, 202621.3321.3321.1720.8520.85-6.59%750.23
Oct 13, 202622.8122.8122.7022.3222.32-1.59%9072.89
Oct 12, 202622.6822.9522.5522.6822.68+0.00%00.00
Oct 09, 202622.6822.9522.5522.6822.68+0.00%00.00
Oct 08, 202622.6822.9522.5522.6822.68+0.00%00.00
Oct 07, 202622.9522.9522.5522.6822.68+0.67%8292.36
Oct 06, 202622.5322.6122.6122.5322.53+0.00%00.00
Oct 05, 202622.6122.6122.6122.5322.53+0.45%100.03
Oct 02, 202622.2122.5022.0222.4322.43+4.67%1,8125.56
Oct 01, 202621.4321.5021.3421.4321.43+1.47%00.00
Sep 30, 202620.6421.1620.6421.1221.12+4.50%1,1593.15
Sep 29, 202619.9619.9619.9620.2120.21+0.35%100.03
Sep 28, 202620.1420.1620.0120.1420.14-0.44%00.00
Sep 25, 202620.2320.3020.0020.2320.23-4.67%00.00
Sep 24, 202621.2221.3621.1921.2221.22-0.19%00.00
Sep 23, 202620.8220.8220.8221.2621.26+3.15%200.05
Sep 22, 202621.1321.1321.1320.6120.61+0.24%1000.26
Sep 21, 202619.7920.6119.7920.5620.56+5.68%7321.93
Sep 18, 202620.1220.1219.7419.4619.46-5.51%5981.61
Sep 17, 202620.0220.0220.0220.5920.59+1.13%400.11
Sep 16, 202620.3620.3620.2020.3620.36+3.56%00.00
Sep 15, 202619.6019.6019.6019.6619.66+0.18%3000.82
Sep 14, 202617.7418.2717.7019.6319.63+14.36%7742.19
Sep 11, 202617.1617.1617.1617.1617.16+0.85%00.00
Sep 10, 202617.1317.1317.1317.0217.02+1.31%2900.82
Sep 09, 202616.8017.5816.7216.8016.80+0.03%00.00
Sep 08, 202617.0017.0016.5816.7916.79-1.00%5871.68
Sep 07, 202616.7716.7716.7716.9616.96-0.38%1070.31
Sep 04, 202617.0317.099.0017.0317.03+1.13%00.00
Sep 03, 202617.3117.3116.8716.8416.84-1.69%1,5954.94
Sep 02, 202617.6217.8817.4417.1317.13-4.44%2080.63
Sep 01, 202618.7518.7618.7517.9217.92-3.66%3060.95
Aug 31, 202618.6027.0010.0018.6018.60+2.25%00.00
Aug 28, 202618.5519.0018.0118.1918.19-4.84%4,96019.83
Aug 27, 202618.5419.0818.5319.1219.12+9.29%2961.16
Aug 26, 202617.0017.5717.0017.4917.49-0.31%1260.40
Aug 25, 202617.5517.5517.5517.5517.55-1.68%00.00
Aug 24, 202617.8517.8517.8517.8517.85-0.45%00.00