Skip to main content

Sentinelone Inc Cl A (NY: S )

23.16 +0.48 (+2.13%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.88 44.95 44.75 2,668,139 +4.21(+10.38%)
Jan 28, 2022 38.83 40.65 36.60 40.54 2,582,353 +2.10(+5.46%)
Jan 27, 2022 41.38 41.69 38.33 38.44 2,322,099 -1.49(-3.73%)
Jan 26, 2022 40.93 44.80 39.60 39.93 4,689,520 +0.67(+1.71%)
Jan 25, 2022 39.51 41.30 37.50 39.26 3,824,153 -2.23(-5.37%)
Jan 24, 2022 38.48 41.60 35.90 41.49 5,316,109 +1.38(+3.44%)
Jan 21, 2022 41.23 42.48 39.79 40.11 6,309,626 -1.73(-4.13%)
Jan 20, 2022 42.56 44.80 41.72 41.84 4,031,030 +0.46(+1.11%)
Jan 19, 2022 41.05 43.00 40.65 41.38 2,280,945 +0.18(+0.44%)
Jan 18, 2022 41.65 43.48 40.84 41.20 3,003,842 -1.48(-3.47%)
Jan 14, 2022 42.68 0 +0.47(+1.11%)
Jan 13, 2022 47.12 47.40 41.84 42.21 4,407,011 -4.78(-10.17%)
Jan 12, 2022 49.15 50.11 46.85 46.99 3,775,838 -1.89(-3.87%)
Jan 11, 2022 44.54 49.03 44.00 48.88 3,456,629 +3.01(+6.56%)
Jan 10, 2022 42.76 46.10 40.74 45.87 5,172,604 +1.54(+3.47%)
Jan 07, 2022 43.46 45.44 42.64 44.33 3,526,190 +0.99(+2.28%)
Jan 06, 2022 42.86 45.00 41.42 43.34 5,350,139 -0.27(-0.62%)
Jan 05, 2022 46.03 47.00 43.35 43.61 3,918,113 -2.95(-6.34%)
Jan 04, 2022 47.22 47.75 44.51 46.56 3,662,591 -1.06(-2.23%)
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.