Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentinelone Inc Cl A (NY: S )

20.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.310 5.330 5.220 5.330 12,497,119 +0.04(+0.76%)
Jan 30, 2018 5.260 5.300 5.230 5.290 10,124,383 +0.02(+0.38%)
Jan 29, 2018 5.330 5.340 5.250 5.270 9,449,900 -0.10(-1.86%)
Jan 26, 2018 5.340 5.380 5.260 5.370 10,685,526 +0.03(+0.56%)
Jan 25, 2018 5.260 5.360 5.240 5.340 12,465,244 +0.08(+1.52%)
Jan 24, 2018 5.310 5.350 5.240 5.260 11,924,118 -0.04(-0.75%)
Jan 23, 2018 5.250 5.320 5.100 5.300 23,208,270 -0.02(-0.38%)
Jan 22, 2018 5.490 5.490 5.280 5.320 19,601,868 -0.15(-2.74%)
Jan 19, 2018 5.340 5.540 5.300 5.470 23,097,386 +0.13(+2.43%)
Jan 18, 2018 5.460 5.490 5.245 5.340 27,039,116 -0.15(-2.73%)
Jan 17, 2018 5.600 5.630 5.430 5.490 17,858,114 -0.11(-1.96%)
Jan 16, 2018 5.710 5.740 5.600 5.600 14,856,510 -0.09(-1.58%)
Jan 12, 2018 5.690 5.690 5.690 0 +0.00(+0.00%)
Jan 11, 2018 5.630 5.800 5.610 5.690 17,627,248 +0.07(+1.25%)
Jan 10, 2018 5.610 5.620 14,293,701 -0.07(-1.23%)
Jan 09, 2018 5.850 5.940 5.640 5.690 25,998,192 -0.11(-1.90%)
Jan 08, 2018 5.800 5.940 5.790 5.800 16,264,989 +0.00(+0.00%)
Jan 05, 2018 5.710 5.820 5.690 5.800 15,941,882 +0.17(+3.02%)
Jan 04, 2018 5.870 5.890 5.500 5.630 35,172,820 -0.27(-4.58%)
Jan 03, 2018 5.990 6.010 5.890 5.900 13,298,171 -0.03(-0.51%)
Jan 02, 2018 5.910 6.010 5.840 5.930 12,795,843 +0.04(+0.68%)
Dec 29, 2017 5.890 5.890 5.890 0 -0.02(-0.34%)
Dec 28, 2017 5.880 5.950 5.870 5.910 10,618,625 +0.07(+1.20%)
Dec 27, 2017 5.850 5.980 5.820 5.840 11,319,873 +0.05(+0.86%)
Dec 26, 2017 5.620 5.850 5.620 5.790 11,706,680 +0.15(+2.66%)
Dec 22, 2017 5.650 5.725 5.610 5.640 12,814,025 +0.02(+0.36%)
Dec 21, 2017 5.570 5.700 5.570 5.620 12,439,816 +0.04(+0.72%)
Dec 20, 2017 5.600 5.660 5.580 5.580 14,463,028 +0.00(+0.00%)
Dec 19, 2017 5.620 5.720 5.550 5.580 30,131,508 -0.02(-0.36%)
Dec 18, 2017 5.520 5.710 5.511 5.600 27,957,132 +0.11(+2.00%)
Dec 15, 2017 5.630 5.730 5.480 5.490 31,195,246 -0.14(-2.49%)
Dec 14, 2017 5.660 5.720 5.620 5.630 14,090,061 -0.06(-1.05%)
Dec 13, 2017 5.670 5.810 5.639 5.690 19,068,264 +0.01(+0.18%)
Dec 12, 2017 5.470 5.720 5.430 5.680 27,330,396 +0.24(+4.41%)
Dec 11, 2017 5.430 5.490 5.420 5.440 10,230,278 +0.00(+0.00%)
Dec 08, 2017 5.470 5.515 5.420 5.440 19,843,660 -0.02(-0.37%)
Dec 07, 2017 5.680 5.680 5.430 5.460 23,567,640 -0.23(-4.04%)
Dec 06, 2017 5.800 5.840 5.680 5.690 13,789,000 -0.05(-0.87%)
Dec 05, 2017 5.900 5.950 5.740 5.740 15,237,445 -0.21(-3.53%)
Dec 04, 2017 6.050 6.050 5.930 5.950 10,752,783 -0.02(-0.34%)
Dec 01, 2017 6.000 6.030 5.980 5.970 9,731,264 -0.02(-0.33%)
Nov 30, 2017 6.100 6.130 5.970 5.990 16,799,664 -0.08(-1.32%)
Nov 29, 2017 6.050 6.120 5.990 6.070 15,576,566 +0.00(+0.00%)
Nov 28, 2017 6.140 6.190 6.050 6.070 9,119,264 -0.08(-1.30%)
Nov 27, 2017 6.130 6.190 6.100 6.150 8,415,457 +0.00(+0.00%)
Nov 24, 2017 6.120 6.210 6.110 6.150 4,037,819 +0.00(+0.00%)
Nov 22, 2017 6.080 6.160 6.020 6.150 11,253,396 +0.07(+1.15%)
Nov 21, 2017 6.230 6.240 6.050 6.080 11,938,174 -0.13(-2.09%)
Nov 20, 2017 6.230 6.230 6.160 6.210 6,334,740 -0.02(-0.32%)
Nov 17, 2017 6.200 6.270 6.180 6.230 8,537,971 -0.02(-0.32%)
Nov 16, 2017 6.200 6.270 6.120 6.250 11,399,869 +0.09(+1.46%)
Nov 15, 2017 5.930 6.180 5.920 6.160 16,319,474 +0.23(+3.88%)
Nov 14, 2017 6.000 6.060 5.930 5.930 16,316,831 -0.10(-1.66%)
Nov 13, 2017 6.190 6.190 5.970 6.030 16,519,230 -0.16(-2.58%)
Nov 10, 2017 6.120 6.250 6.045 6.190 14,072,847 +0.02(+0.32%)
Nov 09, 2017 5.960 6.320 5.960 6.170 24,942,938 +0.18(+3.01%)
Nov 08, 2017 5.700 6.090 5.620 5.990 26,823,012 +0.24(+4.17%)
Nov 07, 2017 5.950 5.970 5.740 5.750 27,487,460 -0.15(-2.54%)
Nov 06, 2017 5.870 6.010 5.720 5.900 61,946,824 -0.77(-11.54%)
Nov 03, 2017 6.550 6.750 6.540 6.670 15,318,842 +0.24(+3.73%)
Nov 02, 2017 6.490 6.530 6.390 6.430 17,635,638 -0.03(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.