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

Sentinelone Inc Cl A (NY: S )

21.57 +0.39 (+1.84%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
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%)
Nov 01, 2017 6.580 6.600 6.345 6.460 13,788,148 -0.08(-1.22%)
Oct 31, 2017 6.360 6.570 6.340 6.540 22,091,316 +0.20(+3.15%)
Oct 30, 2017 7.020 7.050 6.050 6.340 59,679,604 -0.65(-9.30%)
Oct 27, 2017 7.020 7.050 6.940 6.990 9,697,079 -0.01(-0.14%)
Oct 26, 2017 7.030 7.190 6.970 7.000 11,926,522 -0.10(-1.41%)
Oct 25, 2017 6.990 7.210 6.900 7.100 22,650,070 +0.10(+1.43%)
Oct 24, 2017 6.910 7.030 6.840 7.000 15,029,489 +0.14(+2.04%)
Oct 23, 2017 6.920 7.030 6.845 6.860 13,085,930 -0.07(-1.01%)
Oct 20, 2017 7.010 7.080 6.900 6.930 15,423,862 -0.14(-1.98%)
Oct 19, 2017 6.970 7.130 6.950 7.070 12,033,033 +0.02(+0.28%)
Oct 18, 2017 7.080 7.150 7.050 7.050 6,850,905 -0.04(-0.56%)
Oct 17, 2017 7.140 7.180 7.055 7.090 10,231,036 -0.06(-0.84%)
Oct 16, 2017 7.150 7.220 7.130 7.150 11,589,820 +0.03(+0.42%)
Oct 13, 2017 7.140 7.260 7.000 7.120 17,128,996 -0.02(-0.28%)
Oct 12, 2017 7.110 7.180 7.030 7.140 9,664,275 -0.05(-0.70%)
Oct 11, 2017 7.140 7.350 6.770 7.190 20,596,062 +0.05(+0.70%)
Oct 10, 2017 7.340 7.350 7.040 7.140 31,316,988 -0.18(-2.46%)
Oct 09, 2017 7.380 7.430 7.260 7.320 10,010,870 -0.04(-0.54%)
Oct 06, 2017 7.520 7.550 7.330 7.360 16,644,949 -0.14(-1.87%)
Oct 05, 2017 7.600 7.690 7.480 7.500 15,889,991 -0.08(-1.06%)
Oct 04, 2017 7.900 8.000 7.550 7.580 26,874,140 -0.32(-4.05%)
Oct 03, 2017 7.720 7.920 7.720 7.900 15,125,372 +0.21(+2.73%)
Oct 02, 2017 7.780 7.790 7.610 7.690 12,829,695 -0.09(-1.16%)
Sep 29, 2017 7.760 7.790 7.650 7.780 13,763,863 +0.03(+0.39%)
Sep 28, 2017 7.810 7.860 7.660 7.750 13,253,943 -0.10(-1.27%)
Sep 27, 2017 7.830 7.850 10,134,974 -0.04(-0.51%)
Sep 26, 2017 7.810 7.940 7.710 7.890 13,362,006 +0.07(+0.90%)
Sep 25, 2017 8.300 8.300 7.750 7.820 38,966,560 -0.70(-8.22%)
Sep 22, 2017 8.310 8.550 8.300 8.520 26,203,014 +0.49(+6.10%)
Sep 21, 2017 8.020 8.100 7.930 8.030 7,159,656 +0.00(+0.00%)
Sep 20, 2017 8.250 8.440 7.950 8.030 16,682,606 -0.17(-2.07%)
Sep 19, 2017 7.630 8.450 7.555 8.200 46,787,108 +0.52(+6.77%)
Sep 18, 2017 7.700 7.730 7.575 7.680 9,186,051 -0.01(-0.13%)
Sep 15, 2017 7.830 7.840 7.600 7.690 11,422,373 -0.06(-0.77%)
Sep 14, 2017 7.810 8.050 7.740 7.750 10,244,244 -0.10(-1.27%)
Sep 13, 2017 7.880 7.970 7.840 7.850 6,135,283 -0.05(-0.63%)
Sep 12, 2017 7.640 7.970 7.620 7.900 10,628,973 +0.29(+3.81%)
Sep 11, 2017 7.800 7.840 7.500 7.610 16,030,429 -0.13(-1.68%)
Sep 08, 2017 7.950 7.980 7.660 7.740 14,911,246 -0.23(-2.89%)
Sep 07, 2017 8.130 8.180 7.930 7.970 12,283,788 -0.16(-1.97%)
Sep 06, 2017 8.160 8.220 8.120 8.130 7,720,344 -0.05(-0.61%)
Sep 05, 2017 8.250 8.280 8.100 8.180 6,961,090 -0.09(-1.09%)
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.