U.S. markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.31+0.63 (+2.78%)
Al cierre: 04:00PM EDT
23.27 -0.04 (-0.17%)
Fuera de horario: 04:37PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202422.7223.4522.6323.3123.315,051,897
27 mar 202422.4922.6922.0522.6822.684,279,100
26 mar 202422.6322.8622.2122.2222.224,932,600
25 mar 202422.7823.0222.4722.4822.483,663,800
22 mar 202423.2723.2922.6022.7822.784,328,600
21 mar 202423.6623.9923.2223.3723.376,933,700
20 mar 202422.9223.4522.7323.3123.314,453,100
19 mar 202422.7523.0122.3922.8522.856,030,200
18 mar 202422.4023.3922.2223.1623.168,947,200
15 mar 202423.1423.1821.8222.0922.0921,140,300
14 mar 202424.4025.1522.8023.2923.2927,654,900
13 mar 202427.3028.2827.0927.9427.9413,653,500
12 mar 202427.1727.9926.7927.9527.957,745,500
11 mar 202426.8227.2026.4926.9726.975,057,500
08 mar 202427.6028.3127.2027.4527.456,123,300
07 mar 202426.8027.3026.3527.1427.143,454,200
06 mar 202427.4428.8726.5226.7626.768,069,900
05 mar 202426.6026.6025.0325.5025.507,532,600
04 mar 202428.0628.1627.0227.0827.083,725,000
01 mar 202428.2528.2627.1927.9027.904,364,900
29 feb 202428.6629.1727.8828.1728.174,890,600
28 feb 202428.3628.9728.0328.2228.225,363,900
27 feb 202428.2528.7128.1128.5028.502,634,800
26 feb 202427.2528.2527.0128.0228.023,887,600
23 feb 202426.6727.4826.5627.2227.224,257,800
22 feb 202426.6426.8825.9726.3526.354,741,700
21 feb 202426.0027.0525.3425.6025.6010,882,700
20 feb 202429.2229.4928.6029.1529.154,309,300
16 feb 202429.7930.0229.0629.5229.524,223,600
15 feb 202430.3030.3629.7330.0030.004,310,900
14 feb 202430.0630.7629.6530.0030.007,190,300
13 feb 202428.0029.4726.7828.9928.997,025,300
12 feb 202429.5330.3229.3129.7029.705,581,800
09 feb 202430.0030.2229.4829.7029.706,104,200
08 feb 202428.1429.3028.1229.0429.044,834,000
07 feb 202428.2028.8028.0228.2428.246,416,100
06 feb 202427.6027.8026.5327.4627.464,120,400
05 feb 202427.2627.7726.6227.5627.563,573,000
02 feb 202427.3328.3027.0427.5527.556,204,900
01 feb 202427.1227.5826.4127.4927.494,334,800
31 ene 202427.2627.6926.7126.8026.804,667,900
30 ene 202428.5028.6327.1327.6227.626,223,200
29 ene 202428.0428.3126.9328.1828.187,978,700
26 ene 202425.6726.5225.5626.3426.343,207,200
25 ene 202426.2226.4025.4225.7625.762,881,000
24 ene 202426.8327.0525.6925.8625.864,515,600
23 ene 202426.5527.2126.3026.5526.554,849,500
22 ene 202427.1527.6425.7626.2926.298,687,900
19 ene 202424.8925.0724.3324.8424.844,858,100
18 ene 202425.2225.3924.4424.7224.724,299,000
17 ene 202424.3524.5623.3824.5324.533,974,300
16 ene 202425.0025.3124.6424.8024.804,963,000
12 ene 202424.2625.5624.2025.3325.338,258,400
11 ene 202424.5324.8524.1624.3024.305,617,700
10 ene 202424.2924.7924.1124.5324.538,708,100
09 ene 202423.0024.1822.8224.1624.1610,417,400
08 ene 202423.7024.1023.4023.4623.465,390,400
05 ene 202423.2523.8223.1823.6723.675,889,800
04 ene 202423.7924.1423.3823.5023.507,272,900
03 ene 202425.1025.3223.8023.8123.819,488,300
02 ene 202426.5126.5525.0825.8725.877,183,700
29 dic 202327.7527.8827.2827.4427.443,292,400
28 dic 202327.8027.8927.3527.8827.883,501,200
27 dic 202327.8927.9427.3027.7327.735,573,800
26 dic 202327.6427.9427.5027.8627.862,895,000
22 dic 202327.5027.9727.3227.6427.644,016,300
21 dic 202327.0627.5726.7927.5627.564,833,500
20 dic 202327.3627.8626.3726.5026.506,217,200
19 dic 202326.8227.6526.7527.4827.486,536,600
18 dic 202326.1227.0426.1026.7326.735,817,000
15 dic 202326.2426.9525.8726.3626.3612,141,000
14 dic 202326.5527.1925.3125.8325.8311,406,400
13 dic 202325.4326.3924.7625.9125.917,803,400
12 dic 202324.4626.1224.0825.4025.4010,712,000
11 dic 202324.0024.8923.8424.5124.518,212,900
08 dic 202322.8124.5522.5224.0024.0011,581,200
07 dic 202322.9123.5021.8723.4223.4213,908,600
06 dic 202322.8824.3922.3023.3223.3225,909,000
05 dic 202320.4020.4319.6520.0020.0012,737,600
04 dic 202319.6320.2519.4120.2420.2410,546,500
01 dic 202318.9719.8518.9719.8319.836,326,500
30 nov 202319.1819.2918.5519.0919.094,385,500
29 nov 202317.8919.2017.8919.0919.098,096,600
28 nov 202317.6317.8417.0717.7417.743,720,100
27 nov 202317.7417.9017.6417.7717.773,811,100
24 nov 202317.4817.9417.4117.9217.922,098,300
22 nov 202317.5117.7517.2217.4917.493,562,300
21 nov 202317.1817.3816.7917.3317.334,078,100
20 nov 202317.1617.6517.1617.4117.413,485,900
17 nov 202316.9017.2916.7617.1817.182,753,500
16 nov 202316.9917.0016.4116.8316.835,453,900
15 nov 202317.2817.8917.0317.3417.345,298,800
14 nov 202316.7217.2216.6417.1317.136,976,900
13 nov 202315.6816.0515.5016.0516.053,004,800
10 nov 202315.1915.7015.1215.6815.683,519,100
09 nov 202315.7715.8015.2715.2915.293,052,200
08 nov 202315.9516.1315.5715.6415.643,644,600
07 nov 202315.8816.5815.6215.9415.945,348,700
06 nov 202316.1916.4015.3215.4815.484,620,900
03 nov 202315.2116.5015.2116.1116.115,788,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...