S
SENTINELONE-A (S)
NYSE
$21.16-$0.03 (-0.14%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $7.1B
    Market Cap
  • 24.94%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +12.65%
    Low Price$18.14
    High Price$23.84
  • 3 Months
    +17.01%
    Low Price$14.74
    High Price$23.84
  • 1 Year
    +24.94%
    Low Price$11.94
    High Price$23.84
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
21.03
21.28
20.43
21.19
+1.19%
5,021,314
08/20/2026
21.64
21.64
20.71
20.94
-1.78%
5,316,177
08/19/2026
22.37
22.44
21.11
21.32
-5.20%
12,580,936
08/18/2026
21.65
22.69
21.65
22.49
+3.07%
5,231,914
08/17/2026
22.50
22.64
21.81
21.82
-5.58%
8,595,893
08/14/2026
23.78
23.95
22.97
23.11
-3.06%
6,259,910
08/13/2026
22.50
23.95
22.24
23.84
+6.91%
8,115,634
08/12/2026
22.12
22.40
21.84
22.30
-0.71%
6,726,353
08/11/2026
22.23
22.62
21.87
22.46
+1.03%
11,486,116
08/10/2026
21.24
22.44
21.14
22.23
+3.88%
6,429,371
08/07/2026
21.25
21.51
21.02
21.40
+3.08%
5,995,908
08/06/2026
20.20
20.90
19.92
20.76
-1.14%
5,217,321
08/05/2026
21.32
21.45
20.90
21.00
+0.10%
5,531,288
08/04/2026
20.06
21.06
20.00
20.98
+4.64%
6,569,889
08/03/2026
19.28
20.15
19.20
20.05
+5.19%
5,834,347
07/31/2026
18.31
19.15
18.25
19.06
+3.59%
5,377,945
07/30/2026
18.42
18.43
17.82
18.40
-0.65%
4,441,643
07/29/2026
18.26
18.86
18.17
18.52
+0.98%
5,209,183
07/28/2026
18.05
18.50
17.67
18.34
+1.10%
6,209,861
07/27/2026
18.56
18.64
18.01
18.14
0.00%
4,638,437
07/24/2026
17.64
18.34
17.58
18.14
+4.37%
8,824,077
07/23/2026
18.31
18.39
17.32
17.38
-4.61%
7,402,448
07/22/2026
18.80
18.80
18.13
18.22
-3.14%
4,731,872
07/21/2026
19.30
19.43
18.39
18.81
-3.34%
7,531,720
07/20/2026
19.36
19.96
19.16
19.46
-0.56%
4,093,679
07/17/2026
19.27
19.94
19.20
19.57
-0.31%
7,755,593
07/16/2026
19.66
20.04
19.27
19.63
+0.26%
7,079,961
07/15/2026
20.19
20.71
19.54
19.58
-1.71%
11,093,873
07/14/2026
18.16
20.26
18.11
19.92
+7.39%
13,525,214
07/13/2026
17.89
18.73
17.86
18.55
+3.75%
7,584,043
07/10/2026
18.94
19.05
17.67
17.88
-5.20%
9,175,479
07/09/2026
17.38
18.87
17.20
18.86
+5.90%
5,767,341
07/08/2026
18.00
18.22
17.52
17.81
-1.93%
5,124,550
07/07/2026
18.45
18.70
17.61
18.16
+0.06%
6,126,863
07/06/2026
17.48
18.90
17.48
18.15
+3.66%
12,203,274
07/02/2026
17.55
18.00
17.36
17.51
-0.45%
5,318,949
07/01/2026
17.30
17.90
17.24
17.59
+3.65%
7,974,491
06/30/2026
16.46
17.11
16.42
16.97
+1.43%
7,075,940
06/29/2026
16.19
17.22
16.03
16.73
+5.15%
9,116,603
06/26/2026
14.94
15.94
14.94
15.91
+6.35%
6,773,802
06/25/2026
15.04
15.32
14.83
14.96
-1.06%
3,979,946
06/24/2026
15.10
15.46
15.03
15.12
-0.07%
3,301,783
06/23/2026
14.67
15.34
14.52
15.13
+2.65%
5,712,386
06/22/2026
14.79
15.20
14.41
14.74
-1.86%
5,604,553
06/18/2026
14.75
15.05
14.38
15.02
+1.49%
8,406,804
06/17/2026
14.92
15.29
14.69
14.80
-1.53%
6,644,349
06/16/2026
15.15
15.52
14.90
15.03
-1.05%
4,314,422
06/15/2026
15.19
15.51
14.87
15.19
+2.29%
6,036,616
06/12/2026
14.74
14.98
14.43
14.85
+0.61%
5,462,991
06/11/2026
14.57
14.81
14.31
14.76
-0.20%
6,206,362
06/10/2026
14.95
15.40
14.73
14.79
-2.95%
6,157,048
06/09/2026
15.61
15.61
14.80
15.24
-3.24%
7,010,130
06/08/2026
15.94
15.99
15.54
15.75
-1.25%
6,665,940
06/05/2026
16.50
16.61
15.64
15.95
-3.51%
7,588,739
06/04/2026
16.38
16.85
15.92
16.53
+1.41%
7,669,258
06/03/2026
17.14
17.19
16.28
16.30
-6.05%
9,884,183
06/02/2026
17.55
17.73
17.01
17.35
-2.58%
9,807,598
06/01/2026
17.05
18.20
17.01
17.81
+7.61%
15,666,840
05/29/2026
15.44
17.21
15.26
16.55
-8.16%
30,817,684
05/28/2026
18.00
18.30
17.41
18.02
+0.39%
26,044,816
05/28/2026
$0.04 Earnings
05/27/2026
17.79
18.19
17.59
17.95
-3.29%
9,765,447
05/26/2026
18.68
18.80
18.21
18.56
-0.80%
10,333,532
05/22/2026
18.29
18.81
18.13
18.71
+3.31%
6,993,198
05/21/2026
17.86
18.30
17.78
18.11
+0.78%
6,599,355
05/20/2026
17.47
18.03
17.30
17.97
+1.76%
7,146,922
05/19/2026
17.71
18.12
17.40
17.66
+0.68%
9,366,617
05/18/2026
16.80
17.68
16.62
17.54
+4.03%
8,167,805
05/15/2026
16.44
17.38
16.26
16.86
+2.12%
7,980,255
05/14/2026
16.20
16.63
15.76
16.51
+2.67%
6,222,493
05/13/2026
15.66
16.20
15.48
16.08
+2.16%
4,637,145
05/12/2026
15.96
16.32
15.71
15.74
-3.61%
4,617,229
05/11/2026
16.36
16.72
15.64
16.33
-1.57%
9,843,759
05/08/2026
15.70
16.61
15.48
16.59
+4.21%
8,219,435
05/07/2026
15.83
16.15
15.56
15.92
+3.85%
9,327,463
05/06/2026
15.67
15.76
15.04
15.33
-3.34%
9,544,882
05/05/2026
15.65
15.98
15.46
15.86
+1.67%
6,875,448
05/04/2026
14.93
15.62
14.93
15.60
+4.70%
7,814,957
05/01/2026
14.75
15.03
14.49
14.90
+5.23%
5,572,102
04/30/2026
14.42
14.50
13.89
14.16
-3.67%
6,802,055
04/29/2026
14.59
14.78
14.35
14.70
+0.34%
5,691,022
04/28/2026
14.70
14.98
14.47
14.65
+0.14%
4,365,361
04/27/2026
14.21
14.82
14.20
14.63
+2.74%
5,567,703
04/24/2026
14.01
14.30
13.85
14.24
+2.30%
4,322,930
04/23/2026
14.15
14.25
13.53
13.92
-4.85%
6,341,754
04/22/2026
14.55
14.66
14.28
14.63
+1.18%
5,680,606
04/21/2026
14.45
15.01
14.32
14.46
+0.98%
8,084,039
04/20/2026
13.95
14.52
13.90
14.32
+2.14%
7,645,217
04/17/2026
14.29
14.39
13.88
14.02
+0.65%
6,826,032
04/16/2026
13.51
13.96
13.51
13.93
+5.05%
7,044,973
04/15/2026
13.04
13.31
12.79
13.26
+4.00%
7,862,050
04/14/2026
12.97
13.22
12.63
12.75
-0.31%
8,055,929
04/13/2026
11.99
12.80
11.95
12.79
+7.12%
11,069,240
04/10/2026
12.90
12.92
11.81
11.94
-6.50%
13,671,085
04/09/2026
13.37
13.37
12.59
12.77
-5.41%
9,019,912
04/08/2026
13.79
14.04
13.38
13.50
+0.90%
7,577,598
04/07/2026
13.34
13.58
13.18
13.38
-0.96%
5,091,544
04/06/2026
13.38
13.59
13.22
13.51
+1.35%
5,238,923
04/02/2026
13.18
13.39
12.95
13.33
+0.15%
5,491,035
04/01/2026
13.34
13.34
12.74
13.31
+3.34%
6,625,938