SentinelOne Inc Historical Data - 7B0 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
SentinelOne Inc (7B0)
SentinelOne Inc (7B0) Historical

SentinelOne Inc (7B0)

21.60

0.00

( 0.00% )

Updated: 05:03:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-2.7027027027	22.2	22.4	21.2	3961	21.51740228	DE
4	-0.2	-0.917431192661	21.8	23	19.1	2768	21.39725196	DE
12	3.1	16.7567567568	18.5	23.6	16.7	4289	20.84650155	DE
26	1	4.85436893204	20.6	23.6	13.3	3514	19.68066726	DE
52	-4	-15.625	25.6	26.6	13.3	3673	20.05803965	DE
156	-4	-15.625	25.6	26.6	13.3	3673	20.05803965	DE
260	-4	-15.625	25.6	26.6	13.3	3673	20.05803965	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	21.399999	-0.4	-1.83	21.399999	22	21.399999	13020
1727295960	21.8	0.2	0.93	21.6	21.8	21.6	2540
1727209560	21.6	-0.4	-1.82	21.6	22.4	21.6	2652
1727123160	22	0.2	0.92	21.6	22.2	21.6	705
1726864020	21.8	-0.6	-2.68	22.2	22.2	21.6	890
1726777560	22.4	0.6	2.75	22	23	22	9781
1726691220	21.8	-0.4	-1.80	22.2	22.4	21.8	3084
1726604760	22.2	1.4	6.73	20.8	22.2	20.8	705
1726518420	20.8	0.2	0.97	20.6	21	20.2	852
1726259160	20.6	0.4	1.98	19.8	20.6	19.8	396
1726172760	20.2	0.3	1.51	20.2	20.399999	20	1383
1726086360	19.899999	0.4	2.05	19.3	19.899999	19.1	134
1725999960	19.5	-0.2	-1.02	19.5	19.7	19.5	1575
1725913620	19.7	-0.5	-2.48	20	20.399999	19.7	1614
1725654360	20.2	-0.6	-2.88	20.6	20.8	20	1431
1725567960	20.8	0	0.00	20.6	21.2	20.6	641
1725481560	20.8	0	0.00	20.399999	21.2	20.2	1657
1725395160	20.8	-0.8	-3.70	21	21.399999	20.6	4437
1725308760	21.6	0.2	0.93	21.399999	21.6	21	635
1725049560	21.399999	-0.6	-2.73	21.8	22.6	20.8	7224
1724963160	22	-0.2	-0.90	22	23	21.8	4694
1724876760	22.2	0	0.00	22.8	23.6	21.6	14460
1724790420	22.2	-0.2	-0.89	23	23	22	2452
1724704020	22.4	-0.2	-0.88	22.8	23	22.4	9809
1724444820	22.6	0.2	0.89	22	22.6	22	1512
1724358420	22.4	0.6	2.75	22.2	23	22	4788
1724271960	21.8	0.4	1.87	21.399999	22	21.399999	4076
1724185560	21.399999	0	0.00	21.8	21.8	21.2	9691
1724099220	21.399999	0.2	0.94	21.2	21.399999	20.6	1605
1723840020	21.2	0.2	0.95	21.2	21.2	20.8	796
1723753620	21	0.4	1.94	20.8	21.399999	20.399999	2178
1723667160	20.6	0.2	0.98	20.6	20.6	20	4054
1723580760	20.399999	0.7	3.55	19.8	20.399999	19.3	794
1723494360	19.7	-0.3	-1.50	20.2	20.2	19.7	1798
1723235220	20	0.4	2.04	19.8	20.2	19.8	342
1723148820	19.6	0.7	3.70	18.899999	19.6	18.399999	1226
1723062360	18.899999	0	0.00	19	19.8	18.899999	2205
1722975960	18.899999	0.2	1.07	18.899999	19.399999	18.5	5709
1722889620	18.7	-0.7	-3.61	19	19.1	16.7	15210
1722630360	19.399999	-0.6	-3.00	19.6	19.7	18.5	9874
1722544020	20	-1.2	-5.66	21.399999	21.399999	19.899999	3619
1722457560	21.2	0.4	1.92	21.2	21.399999	20.8	3230
1722371220	20.8	0	0.00	21.2	21.2	20.399999	1715
1722284760	20.8	-0.6	-2.80	21.399999	21.6	20.6	2479
1722025620	21.399999	0	0.00	21.2	21.8	20.399999	1506
1721939160	21.399999	-0.6	-2.73	21.8	22.4	21	8941
1721852820	22	-0.6	-2.65	22.4	22.6	21.6	7429
1721766420	22.6	1.2	5.61	21.6	22.6	21.399999	11275
1721679960	21.399999	1.6	8.08	20.2	22.8	20.2	12857
1721420760	19.8	1.3	7.03	18.899999	21	18.399999	16057
1721334360	18.5	-0.8	-4.15	19.6	19.6	18.5	2041
1721248020	19.3	-0.9	-4.46	20.8	21	19.1	5618
1721161560	20.2	0.3	1.51	20.2	20.399999	19.8	10672
1721075160	19.899999	1.1	5.85	18.899999	20.2	18.6	8284
1720815960	18.8	0.1	0.53	18.399999	19	18.399999	750
1720729560	18.7	0.4	2.19	18.7	19	18.6	399
1720643220	18.3	0.1	0.55	18.6	18.6	18	2336
1720556760	18.2	-0.4	-2.15	19	19.2	18	2449
1720470360	18.6	-0.1	-0.53	19	19.2	18.6	662
1720211220	18.7	0.1	0.54	18.5	18.7	18.5	2375
1720124820	18.6	-0.3	-1.59	19	19.3	18.6	2246
1720038420	18.899999	-0.2	-1.05	19.3	19.3	18.6	600
1719952020	19.1	0.1	0.53	18.7	19.1	18.7	2333
1719865620	19	-0.5	-2.56	19.899999	19.899999	18.899999	2891
1719606420	19.5	0	0.00	19.2	19.899999	19.2	1895
1719520020	19.5	1.5	8.33	18	19.6	18	5099

BPCE Bpce 1.826% by 10/27

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions