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: 7:00 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 (%)
Jan 30, 2009 2.580 2.620 2.390 2.430 31,958,832 -0.14(-5.45%)
Jan 29, 2009 2.580 2.650 2.510 2.570 29,107,736 -0.11(-4.10%)
Jan 28, 2009 2.540 2.720 2.480 2.680 60,974,724 +0.24(+9.84%)
Jan 27, 2009 2.500 2.560 2.390 2.440 41,140,832 -0.05(-2.01%)
Jan 26, 2009 2.440 2.620 2.390 2.490 42,044,800 +0.03(+1.22%)
Jan 23, 2009 2.290 2.640 2.220 2.460 50,031,036 +0.08(+3.36%)
Jan 22, 2009 2.220 2.410 2.150 2.380 46,093,980 +0.14(+6.25%)
Jan 21, 2009 2.140 2.250 2.030 2.240 40,945,112 +0.18(+8.74%)
Jan 20, 2009 2.170 2.290 2.030 2.060 34,508,004 -0.22(-9.65%)
Jan 19, 2009 2.300 2.300 2.280 2.280 7,900 +0.07(+3.17%)
Jan 16, 2009 2.360 2.370 2.170 2.210 41,099,232 -0.08(-3.49%)
Jan 15, 2009 2.260 2.340 2.140 2.290 51,532,556 +0.02(+0.88%)
Jan 14, 2009 2.410 2.420 2.260 2.270 46,013,940 -0.21(-8.47%)
Jan 13, 2009 2.390 2.550 2.350 2.480 45,327,396 +0.03(+1.22%)
Jan 12, 2009 2.680 2.680 2.420 2.450 31,938,580 -0.14(-5.41%)
Jan 09, 2009 2.670 2.940 2.560 2.590 59,536,352 +0.01(+0.39%)
Jan 08, 2009 2.360 2.650 2.260 2.580 47,667,204 +0.20(+8.40%)
Jan 07, 2009 2.250 2.440 2.200 2.380 37,285,640 +0.06(+2.59%)
Jan 06, 2009 2.230 2.400 2.180 2.320 55,333,048 +0.20(+9.43%)
Jan 05, 2009 1.920 2.300 1.880 2.120 52,660,736 +0.17(+8.72%)
Jan 02, 2009 1.830 2.010 1.830 1.950 51,285,312 +0.12(+6.56%)
Jan 01, 2009 1.910 1.930 1.770 1.830 0 +0.00(+0.00%)
Dec 31, 2008 1.910 1.930 1.770 1.830 30,355,814 -0.08(-4.19%)
Dec 30, 2008 1.760 1.910 1.750 1.910 30,347,088 +0.16(+9.14%)
Dec 29, 2008 1.710 1.790 1.700 1.750 24,097,856 +0.06(+3.55%)
Dec 26, 2008 1.610 1.710 1.590 1.690 10,492,152 +0.11(+6.96%)
Dec 25, 2008 1.660 1.680 1.570 1.580 12,816,996 +0.00(+0.00%)
Dec 24, 2008 1.660 1.680 1.570 1.580 12,816,996 -0.07(-4.24%)
Dec 23, 2008 1.700 1.740 1.620 1.650 38,357,696 +0.00(+0.00%)
Dec 22, 2008 1.880 1.890 1.620 1.650 62,994,236 -0.29(-14.95%)
Dec 19, 2008 1.880 1.940 1.700 1.940 43,031,816 +0.14(+7.78%)
Dec 18, 2008 1.930 1.960 1.790 1.800 46,741,344 -0.05(-2.70%)
Dec 17, 2008 1.910 2.010 1.850 1.850 27,504,886 -0.13(-6.57%)
Dec 16, 2008 1.930 1.990 1.800 1.980 43,445,484 +0.16(+8.79%)
Dec 15, 2008 2.040 2.100 1.700 1.820 43,775,524 -0.14(-7.14%)
Dec 12, 2008 1.930 2.070 1.880 1.960 31,967,794 -0.12(-5.77%)
Dec 11, 2008 2.300 2.320 2.040 2.080 31,149,744 -0.34(-14.05%)
Dec 10, 2008 2.620 2.650 2.340 2.420 26,698,436 -0.12(-4.72%)
Dec 09, 2008 2.700 2.730 2.540 2.540 27,407,996 -0.19(-6.96%)
Dec 08, 2008 2.710 2.880 2.680 2.730 30,952,476 +0.13(+5.00%)
Dec 05, 2008 2.480 2.620 2.370 2.600 17,511,144 +0.10(+4.00%)
Dec 04, 2008 2.460 2.750 2.410 2.500 22,456,056 -0.07(-2.72%)
Dec 03, 2008 2.520 2.760 2.400 2.570 34,710,764 -0.09(-3.38%)
Dec 02, 2008 2.340 2.660 2.280 2.660 38,737,928 +0.55(+26.07%)
Dec 01, 2008 2.830 2.850 2.110 2.110 31,025,546 -0.68(-24.37%)
Nov 28, 2008 2.510 2.810 2.500 2.790 11,327,100 +0.29(+11.60%)
Nov 27, 2008 2.360 2.620 2.200 2.500 21,404,832 +0.00(+0.00%)
Nov 26, 2008 2.360 2.620 2.200 2.500 21,402,032 +0.17(+7.30%)
Nov 25, 2008 2.300 2.450 2.120 2.330 35,578,752 +0.13(+5.91%)
Nov 24, 2008 1.840 2.200 1.766 2.200 54,873,560 +0.49(+28.65%)
Nov 21, 2008 1.590 1.860 1.460 1.710 64,571,036 +0.34(+24.82%)
Nov 20, 2008 1.880 1.880 1.350 1.370 67,334,232 -0.51(-27.13%)
Nov 19, 2008 2.200 2.200 1.880 1.880 49,278,000 -0.27(-12.56%)
Nov 18, 2008 2.180 2.240 1.990 2.150 40,041,248 -0.03(-1.38%)
Nov 17, 2008 2.340 2.390 2.100 2.180 38,052,980 -0.12(-5.22%)
Nov 14, 2008 2.300 2.570 2.240 2.300 59,876,152 +0.06(+2.68%)
Nov 13, 2008 2.030 2.490 2.020 2.240 93,755,112 +0.29(+14.87%)
Nov 12, 2008 2.590 2.660 1.770 1.950 99,953,728 -0.58(-22.92%)
Nov 11, 2008 3.080 3.100 2.370 2.530 42,217,512 -0.70(-21.67%)
Nov 10, 2008 3.430 3.530 2.925 3.230 47,380,328 -0.14(-4.15%)
Nov 07, 2008 3.430 3.550 3.120 3.370 48,277,528 -0.31(-8.42%)
Nov 06, 2008 3.650 3.850 3.380 3.680 39,248,000 -0.03(-0.81%)
Nov 05, 2008 4.240 4.310 3.650 3.710 28,281,452 -0.44(-10.60%)
Nov 04, 2008 4.390 4.500 4.010 4.150 31,037,708 +0.15(+3.75%)
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.