Stockscreener 앱 받기
18.91
0.16%
0.03
시간 외 거래:
19.04
0.13
+0.69%
Sentinelone Inc 주식 (S) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.25 | $18.75 | $0.495 | 2,516,809.0 | +0.16% |
| 2025-05-02 | $18.97 | $18.63 | $0.3344 | 2,612,280.0 | +1.67% |
| 2025-05-01 | $19.14 | $18.52 | $0.62 | 3,099,106.0 | +0.38% |
| 2025-04-30 | $18.52 | $18.01 | $0.51 | 2,465,228.0 | -1.49% |
| 2025-04-29 | $18.96 | $18.55 | $0.4149 | 2,916,324.0 | +1.73% |
| 2025-04-28 | $18.76 | $18.29 | $0.47 | 4,795,481.0 | +0.22% |
| 2025-04-25 | $18.49 | $17.79 | $0.70 | 2,864,696.0 | +2.45% |
| 2025-04-24 | $18.04 | $17.30 | $0.735 | 3,518,163.0 | +3.87% |
| 2025-04-23 | $17.73 | $17.04 | $0.6897 | 5,017,704.0 | +5.81% |
| 2025-04-22 | $16.70 | $16.11 | $0.59 | 4,579,177.0 | +1.18% |
| 2025-04-21 | $16.86 | $15.95 | $0.915 | 3,877,568.0 | -3.86% |
| 2025-04-17 | $17.03 | $16.56 | $0.47 | 4,449,659.0 | -1.64% |
| 2025-04-16 | $17.35 | $16.87 | $0.48 | 3,236,114.0 | -1.55% |
| 2025-04-15 | $17.55 | $17.21 | $0.335 | 3,362,470.0 | +0.52% |
| 2025-04-14 | $18.15 | $17.11 | $1.04 | 4,917,089.0 | -1.71% |
| 2025-04-11 | $17.64 | $16.94 | $0.695 | 5,592,291.0 | +0.40% |
| 2025-04-10 | $18.49 | $17.01 | $1.48 | 5,830,261.0 | -7.01% |
| 2025-04-09 | $18.98 | $16.52 | $2.46 | 7,179,788.0 | +15.66% |
| 2025-04-08 | $17.89 | $16.09 | $1.80 | 7,189,357.0 | -3.67% |
| 2025-04-07 | $17.75 | $15.36 | $2.39 | 6,652,278.0 | -0.06% |
Sentinelone Inc 주식 (S) 연도별 가격 이력
이 심층 분석에서는 Sentinelone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 S 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sentinelone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sentinelone Inc 주식 (S) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.25 | $18.52 | $0.725 | 10,745,004.0 | +2.22% |
| 2025-04 | $19.00 | $15.36 | $3.64 | 101,600,883.0 | +1.76% |
| 2025-03 | $21.03 | $17.53 | $3.50 | 141,555,566.0 | -11.88% |
| 2025-02 | $25.24 | $20.05 | $5.19 | 75,069,400.0 | -13.86% |
| 2025-01 | $24.58 | $21.63 | $2.95 | 76,938,137.0 | +7.88% |
Sentinelone Inc 주식 (S) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.06 | $21.55 | $7.51 | 128,261,086.0 | -19.64% |
| 2024-11 | $29.29 | $25.32 | $3.97 | 66,960,824.0 | +8.38% |
| 2024-10 | $27.39 | $22.85 | $4.54 | 86,283,039.0 | +7.82% |
| 2024-09 | $25.54 | $21.06 | $4.48 | 84,362,960.0 | +1.53% |
| 2024-08 | $26.62 | $18.80 | $7.82 | 109,402,104.0 | +2.88% |
| 2024-07 | $24.80 | $19.45 | $5.35 | 147,760,926.0 | +8.79% |
| 2024-06 | $21.28 | $16.61 | $4.67 | 100,631,408.0 | +25.07% |
| 2024-05 | $22.84 | $14.33 | $8.51 | 100,631,007.0 | -20.35% |
| 2024-04 | $23.35 | $19.93 | $3.42 | 80,426,688.0 | -9.35% |
| 2024-03 | $28.87 | $21.82 | $7.05 | 155,603,696.0 | -17.25% |
| 2024-02 | $30.76 | $25.34 | $5.42 | 104,604,935.0 | +5.11% |
| 2024-01 | $28.63 | $22.82 | $5.81 | 128,663,814.0 | -2.33% |
Sentinelone Inc 주식 (S) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.96 | $18.97 | $9.00 | 172,821,853.0 | +43.74% |
| 2023-11 | $19.29 | $15.12 | $4.17 | 94,136,894.0 | +22.14% |
| 2023-10 | $17.93 | $15.06 | $2.87 | 92,575,398.0 | -7.30% |
| 2023-09 | $18.35 | $15.38 | $2.97 | 128,081,102.0 | +1.38% |
| 2023-08 | $17.50 | $13.87 | $3.63 | 203,606,422.0 | -0.24% |
| 2023-07 | $16.69 | $14.08 | $2.61 | 126,005,736.0 | +10.40% |
| 2023-06 | $20.91 | $12.43 | $8.48 | 275,413,047.0 | -29.37% |
| 2023-05 | $21.95 | $15.29 | $6.66 | 135,343,018.0 | +33.04% |
| 2023-04 | $19.00 | $15.66 | $3.33 | 122,910,184.0 | -1.77% |
| 2023-03 | $16.62 | $13.24 | $3.38 | 163,619,721.0 | +2.31% |
| 2023-02 | $17.36 | $14.78 | $2.58 | 87,089,790.0 | +5.96% |
| 2023-01 | $15.62 | $12.69 | $2.93 | 107,773,190.0 | +3.43% |
0.16%
자본화:
|
볼륨(24시간):