Skip to main content

Sentinelone Inc Cl A (NY: S )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.30 30.00 27.16 27.31 5,895,510 -0.56(-2.01%)
Aug 30, 2022 28.25 28.76 27.30 27.87 2,375,534 -0.05(-0.18%)
Aug 29, 2022 27.36 28.22 27.30 27.92 2,418,682 +0.16(+0.58%)
Aug 26, 2022 28.76 28.83 27.50 27.76 1,683,666 -1.05(-3.64%)
Aug 25, 2022 28.90 29.47 28.08 28.81 2,655,876 +0.41(+1.44%)
Aug 24, 2022 27.70 29.09 27.69 28.40 2,279,425 +0.62(+2.23%)
Aug 23, 2022 27.00 28.66 26.93 27.78 2,627,996 +1.57(+5.99%)
Aug 22, 2022 25.92 26.26 25.38 26.21 2,061,111 -0.17(-0.64%)
Aug 19, 2022 27.49 27.59 26.08 26.38 1,951,615 -1.45(-5.21%)
Aug 18, 2022 27.57 28.26 27.11 27.83 1,239,685 +0.09(+0.32%)
Aug 17, 2022 28.15 28.19 27.01 27.74 2,191,133 -0.88(-3.07%)
Aug 16, 2022 29.20 29.85 27.80 28.62 3,053,071 -0.28(-0.97%)
Aug 15, 2022 27.50 28.93 27.32 28.90 1,962,861 +0.86(+3.07%)
Aug 12, 2022 27.52 28.07 26.90 28.04 1,636,668 +0.78(+2.86%)
Aug 11, 2022 28.99 29.12 27.19 27.26 2,516,302 -0.85(-3.02%)
Aug 10, 2022 26.62 28.17 26.62 28.11 3,082,694 +3.00(+11.95%)
Aug 09, 2022 26.80 26.98 25.05 25.11 1,956,812 -2.15(-7.89%)
Aug 08, 2022 26.45 28.48 26.40 27.26 3,305,823 +0.90(+3.41%)
Aug 05, 2022 25.61 26.73 25.33 26.36 2,112,705 +0.10(+0.38%)
Aug 04, 2022 26.84 27.04 25.65 26.26 2,313,928 -0.84(-3.10%)
Aug 03, 2022 25.75 27.23 25.60 27.10 2,667,722 +1.90(+7.54%)
Aug 02, 2022 24.47 25.71 24.45 25.20 2,610,327 +0.39(+1.57%)
Aug 01, 2022 24.37 25.53 23.84 24.81 1,703,870 -0.04(-0.16%)
Jul 29, 2022 25.09 25.40 24.33 24.85 1,672,003 -0.24(-0.96%)
Jul 28, 2022 24.50 25.26 23.89 25.09 2,054,646 +0.56(+2.28%)
Jul 27, 2022 23.74 24.68 23.47 24.53 1,617,577 +1.52(+6.61%)
Jul 26, 2022 24.56 24.61 22.69 23.01 1,920,146 -1.62(-6.58%)
Jul 25, 2022 25.37 25.37 24.28 24.63 1,599,065 -0.93(-3.64%)
Jul 22, 2022 26.50 27.25 24.86 25.56 1,666,816 -0.92(-3.47%)
Jul 21, 2022 26.00 26.57 25.38 26.48 1,556,882 +0.23(+0.88%)
Jul 20, 2022 25.08 26.54 24.95 26.25 2,230,758 +1.23(+4.92%)
Jul 19, 2022 24.83 25.23 24.18 25.02 2,391,873 +0.50(+2.04%)
Jul 18, 2022 24.48 25.41 24.33 24.52 3,608,908 +0.68(+2.85%)
Jul 15, 2022 22.97 23.86 22.69 23.84 6,863,599 +1.35(+6.00%)
Jul 14, 2022 23.51 23.88 22.44 22.49 3,331,919 -1.31(-5.50%)
Jul 13, 2022 23.01 24.26 22.50 23.80 3,654,103 -0.01(-0.04%)
Jul 12, 2022 26.34 27.42 23.66 23.81 4,236,121 -2.47(-9.40%)
Jul 11, 2022 27.41 28.00 25.54 26.28 3,820,177 -0.53(-1.98%)
Jul 08, 2022 25.70 27.72 25.31 26.81 3,022,142 +0.62(+2.37%)
Jul 07, 2022 25.01 26.25 24.94 26.19 2,915,577 +1.09(+4.34%)
Jul 06, 2022 25.49 26.02 24.53 25.10 2,439,194 -0.09(-0.36%)
Jul 05, 2022 23.13 25.25 22.60 25.19 3,367,308 +1.71(+7.28%)
Jul 01, 2022 23.50 24.34 22.89 23.48 2,377,506 +0.15(+0.64%)
Jun 30, 2022 24.39 24.39 23.03 23.33 3,273,644 -1.32(-5.35%)
Jun 29, 2022 24.59 25.04 24.17 24.65 2,170,773 -0.07(-0.28%)
Jun 28, 2022 25.25 25.84 24.33 24.72 3,483,080 -0.66(-2.60%)
Jun 27, 2022 26.49 26.67 24.86 25.38 3,656,657 -1.11(-4.19%)
Jun 24, 2022 25.60 26.65 25.25 26.49 13,502,159 +0.89(+3.48%)
Jun 23, 2022 23.61 25.77 23.30 25.60 4,454,965 +2.27(+9.73%)
Jun 22, 2022 22.92 24.26 22.88 23.33 3,986,138 -0.33(-1.39%)
Jun 21, 2022 23.66 25.17 23.15 23.66 4,873,802 +0.39(+1.68%)
Jun 17, 2022 21.85 23.44 21.66 23.27 13,827,956 +1.53(+7.04%)
Jun 16, 2022 21.12 22.15 20.84 21.74 6,713,309 -0.36(-1.63%)
Jun 15, 2022 22.06 23.02 21.33 22.10 6,239,969 +0.30(+1.38%)
Jun 14, 2022 21.51 22.70 20.93 21.80 3,858,413 +0.66(+3.12%)
Jun 13, 2022 21.39 21.80 20.03 21.14 6,030,673 -1.39(-6.17%)
Jun 10, 2022 23.61 23.96 22.03 22.53 3,698,181 -1.88(-7.70%)
Jun 09, 2022 25.16 26.12 24.23 24.41 3,159,196 -1.28(-4.98%)
Jun 08, 2022 24.67 26.22 24.60 25.69 4,042,125 +1.44(+5.94%)
Jun 07, 2022 22.80 24.70 22.69 24.25 3,322,152 +1.18(+5.11%)
Jun 06, 2022 24.21 24.74 22.72 23.07 4,406,009 -0.84(-3.51%)
Jun 03, 2022 24.85 24.85 23.50 23.91 4,899,699 -1.27(-5.04%)
Jun 02, 2022 23.15 26.30 23.10 25.18 7,159,691 +0.54(+2.19%)
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.