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

Sentinelone Inc Cl A (NY: S )

20.05 -0.56 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2012 5.520 5.570 5.500 5.550 23,834,468 +0.06(+1.09%)
Oct 30, 2012 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Oct 29, 2012 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Oct 26, 2012 5.450 5.560 5.370 5.490 58,855,096 -0.03(-0.54%)
Oct 25, 2012 5.695 5.720 5.490 5.520 106,773,184 -0.10(-1.78%)
Oct 24, 2012 5.660 5.690 5.600 5.620 56,775,800 -0.03(-0.53%)
Oct 23, 2012 5.660 5.690 5.620 5.650 36,375,228 -0.03(-0.53%)
Oct 22, 2012 5.680 5.700 5.610 5.680 38,031,836 +0.03(+0.53%)
Oct 19, 2012 5.770 5.770 5.650 5.650 80,767,136 -0.13(-2.25%)
Oct 18, 2012 5.740 5.820 5.730 5.780 139,029,696 +0.05(+0.87%)
Oct 17, 2012 5.700 5.800 5.670 5.730 94,846,520 +0.04(+0.70%)
Oct 16, 2012 5.760 5.850 5.670 5.690 182,123,568 +0.00(+0.00%)
Oct 15, 2012 5.810 5.870 5.600 5.690 348,140,288 -0.04(-0.70%)
Oct 12, 2012 5.580 5.850 5.570 5.730 133,478,304 -0.03(-0.52%)
Oct 11, 2012 5.890 6.040 5.500 5.760 516,250,144 +0.72(+14.29%)
Oct 10, 2012 5.075 5.130 4.900 5.040 52,620,888 +0.09(+1.82%)
Oct 09, 2012 5.120 5.130 4.950 4.950 41,238,792 -0.14(-2.75%)
Oct 08, 2012 5.130 5.190 5.080 5.090 38,415,952 -0.11(-2.12%)
Oct 05, 2012 5.140 5.320 5.120 5.200 72,160,800 +0.11(+2.16%)
Oct 04, 2012 5.020 5.210 4.920 5.090 117,764,728 -0.11(-2.12%)
Oct 03, 2012 4.905 5.270 4.790 5.200 116,683,568 +0.30(+6.12%)
Oct 02, 2012 5.210 5.210 4.810 4.900 183,613,776 -0.28(-5.41%)
Oct 01, 2012 5.450 5.480 5.150 5.180 65,953,104 -0.34(-6.16%)
Sep 28, 2012 5.560 5.680 5.480 5.520 56,862,112 -0.08(-1.43%)
Sep 27, 2012 5.550 5.630 5.490 5.600 41,600,636 +0.14(+2.56%)
Sep 26, 2012 5.480 5.520 5.380 5.460 45,255,664 -0.07(-1.27%)
Sep 25, 2012 5.750 5.760 5.520 5.530 58,728,216 -0.17(-2.98%)
Sep 24, 2012 5.590 5.750 5.500 5.700 48,403,368 +0.05(+0.88%)
Sep 21, 2012 5.480 5.700 5.450 5.650 89,430,536 +0.21(+3.86%)
Sep 20, 2012 5.560 5.570 5.330 5.440 71,856,056 -0.12(-2.16%)
Sep 19, 2012 5.220 5.710 5.140 5.560 111,633,288 +0.37(+7.13%)
Sep 18, 2012 5.210 5.295 5.150 5.190 37,695,172 -0.08(-1.52%)
Sep 17, 2012 5.270 5.320 5.180 5.270 34,857,124 +0.01(+0.19%)
Sep 14, 2012 5.260 5.350 5.180 5.260 55,565,020 +0.06(+1.15%)
Sep 13, 2012 5.100 5.230 5.080 5.200 50,159,700 +0.10(+1.96%)
Sep 12, 2012 5.040 5.120 4.970 5.100 51,865,044 +0.10(+2.00%)
Sep 11, 2012 5.210 5.280 4.960 5.000 87,917,416 -0.15(-2.91%)
Sep 10, 2012 5.130 5.300 5.110 5.150 78,893,912 +0.12(+2.39%)
Sep 07, 2012 4.920 5.090 4.900 5.030 62,162,092 +0.07(+1.41%)
Sep 06, 2012 5.040 5.070 4.900 4.960 64,117,384 +0.01(+0.20%)
Sep 05, 2012 4.840 5.000 4.830 4.950 80,573,264 +0.15(+3.13%)
Sep 04, 2012 4.850 4.880 4.800 4.800 29,074,008 -0.05(-1.03%)
Sep 03, 2012 4.880 4.910 4.810 4.850 26,828,352 +0.00(+0.00%)
Aug 31, 2012 4.880 4.910 4.810 4.850 26,806,972 +0.02(+0.41%)
Aug 30, 2012 4.830 4.930 4.770 4.830 38,981,900 -0.03(-0.62%)
Aug 29, 2012 4.850 4.900 4.810 4.860 20,646,452 +0.01(+0.21%)
Aug 28, 2012 4.800 4.910 4.790 4.850 31,515,300 +0.03(+0.62%)
Aug 27, 2012 4.955 4.955 4.790 4.820 38,521,708 -0.07(-1.43%)
Aug 24, 2012 4.720 4.930 4.710 4.890 43,803,064 +0.11(+2.30%)
Aug 23, 2012 4.900 4.945 4.720 4.780 59,552,208 -0.10(-2.05%)
Aug 22, 2012 5.090 5.125 4.880 4.880 81,136,520 -0.20(-3.94%)
Aug 21, 2012 5.120 5.240 5.040 5.080 53,889,400 -0.03(-0.59%)
Aug 20, 2012 5.160 5.190 4.955 5.110 57,436,708 -0.08(-1.54%)
Aug 17, 2012 5.120 5.250 5.120 5.190 43,910,952 +0.04(+0.78%)
Aug 16, 2012 5.350 5.380 5.050 5.150 107,756,136 -0.24(-4.45%)
Aug 15, 2012 4.960 5.490 4.850 5.390 138,034,592 +0.40(+8.02%)
Aug 14, 2012 5.080 5.100 4.950 4.990 62,788,968 -0.06(-1.19%)
Aug 13, 2012 5.040 5.090 4.940 5.050 77,763,536 +0.13(+2.64%)
Aug 10, 2012 4.810 4.950 4.710 4.920 70,844,136 +0.12(+2.50%)
Aug 09, 2012 4.640 4.960 4.620 4.800 153,642,688 +0.19(+4.12%)
Aug 08, 2012 4.280 4.630 4.260 4.610 72,788,584 +0.30(+6.96%)
Aug 07, 2012 4.370 4.370 4.270 4.310 21,670,270 -0.03(-0.69%)
Aug 06, 2012 4.360 4.370 4.270 4.340 32,293,728 +0.07(+1.64%)
Aug 03, 2012 4.340 4.390 4.250 4.270 37,614,120 -0.02(-0.47%)
Aug 02, 2012 4.285 4.340 4.000 4.290 63,537,600 -0.03(-0.69%)
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.