Skip to main content

Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.740 5.740 5.660 5.730 33,458,902 +0.01(+0.17%)
Nov 29, 2012 5.720 5.730 5.660 5.720 22,521,344 +0.02(+0.35%)
Nov 28, 2012 5.610 5.700 5.600 5.700 24,532,252 +0.07(+1.24%)
Nov 27, 2012 5.620 5.680 5.600 5.630 32,667,256 +0.01(+0.18%)
Nov 26, 2012 5.610 5.640 5.580 5.620 23,525,136 -0.02(-0.35%)
Nov 23, 2012 5.590 5.645 5.580 5.640 11,212,688 +0.06(+1.08%)
Nov 22, 2012 5.510 5.590 5.490 5.580 27,735,840 +0.00(+0.00%)
Nov 21, 2012 5.510 5.590 5.490 5.580 27,702,852 +0.07(+1.27%)
Nov 20, 2012 5.540 5.580 5.450 5.510 27,558,232 -0.04(-0.72%)
Nov 19, 2012 5.530 5.580 5.490 5.550 20,962,992 +0.07(+1.28%)
Nov 16, 2012 5.540 5.550 5.450 5.480 32,827,532 -0.06(-1.08%)
Nov 15, 2012 5.460 5.600 5.450 5.540 30,525,266 +0.05(+0.91%)
Nov 14, 2012 5.605 5.620 5.430 5.490 39,134,272 -0.09(-1.61%)
Nov 13, 2012 5.570 5.630 5.560 5.580 20,906,724 -0.03(-0.53%)
Nov 12, 2012 5.570 5.640 5.530 5.610 33,129,556 +0.06(+1.08%)
Nov 09, 2012 5.560 5.595 5.510 5.550 43,806,724 -0.06(-1.07%)
Nov 08, 2012 5.660 5.680 5.570 5.610 35,889,524 -0.01(-0.18%)
Nov 07, 2012 5.680 5.710 5.620 5.620 36,861,056 -0.11(-1.92%)
Nov 06, 2012 5.750 5.760 5.660 5.730 41,925,376 -0.02(-0.35%)
Nov 05, 2012 5.650 5.750 5.610 5.750 35,949,796 +0.05(+0.88%)
Nov 02, 2012 5.630 5.720 5.595 5.700 41,497,088 +0.09(+1.60%)
Nov 01, 2012 5.520 5.650 5.500 5.610 35,012,504 +0.06(+1.08%)
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%)
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.