Indicators

Sentinelone Inc Cl A (NY: S )

21.11 -0.10 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.97	36.50	33.12	33.27	1,535,556	-1.66(-4.75%)
Apr 28, 2022	33.34	35.46	32.55	34.93	1,851,920	+1.63(+4.89%)
Apr 27, 2022	34.13	35.33	32.68	33.30	3,210,501	-0.81(-2.37%)
Apr 26, 2022	34.83	35.34	33.73	34.11	2,924,772	-1.27(-3.59%)
Apr 25, 2022	32.07	35.64	31.96	35.38	4,191,555	+2.70(+8.26%)
Apr 22, 2022	33.80	34.50	32.56	32.68	2,448,161	-0.85(-2.54%)
Apr 21, 2022	36.50	37.36	33.19	33.53	3,515,322	-2.70(-7.45%)
Apr 20, 2022	38.19	38.29	35.61	36.23	2,824,785	-1.70(-4.48%)
Apr 19, 2022	36.40	38.31	35.73	37.93	1,903,813	+1.44(+3.95%)
Apr 18, 2022	37.00	37.79	35.78	36.49	2,950,567	-0.63(-1.70%)
Apr 14, 2022	37.60	37.95	36.74	37.12	2,810,506	-1.23(-3.21%)
Apr 13, 2022	34.04	38.57	33.70	38.35	4,263,649	+4.31(+12.66%)
Apr 12, 2022	34.84	35.98	33.98	34.04	3,573,336	-0.01(-0.03%)
Apr 11, 2022	33.27	34.91	32.79	34.05	5,571,950	+0.03(+0.09%)
Apr 08, 2022	35.07	35.15	33.92	34.02	3,545,955	-1.26(-3.57%)
Apr 07, 2022	35.75	36.95	34.74	35.28	3,409,435	-0.17(-0.48%)
Apr 06, 2022	37.41	37.43	34.56	35.45	4,713,506	-2.77(-7.25%)
Apr 05, 2022	41.54	41.55	37.65	38.22	4,317,728	-3.32(-7.99%)
Apr 04, 2022	39.38	41.68	39.06	41.54	4,644,491	+2.66(+6.84%)

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.