Sentinelone Inc Cl A (NY: S )

21.59 -1.37 (-5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.140 2.170 2.100 2.120 61,734,824 -0.04(-1.85%)
Jan 30, 2012 2.170 2.180 2.130 2.160 34,530,872 -0.01(-0.46%)
Jan 27, 2012 2.170 2.190 2.160 2.170 25,638,042 +0.00(+0.00%)
Jan 26, 2012 2.210 2.260 2.170 2.170 52,702,888 -0.03(-1.36%)
Jan 25, 2012 2.200 2.220 2.130 2.200 50,355,136 +0.03(+1.38%)
Jan 24, 2012 2.250 2.270 2.160 2.170 53,913,176 -0.08(-3.56%)
Jan 23, 2012 2.270 2.300 2.250 2.250 27,432,568 -0.02(-0.88%)
Jan 20, 2012 2.340 2.350 2.250 2.270 35,729,664 -0.07(-2.99%)
Jan 19, 2012 2.340 2.360 2.300 2.340 21,012,068 +0.01(+0.43%)
Jan 18, 2012 2.230 2.330 2.220 2.330 24,581,696 +0.12(+5.43%)
Jan 17, 2012 2.330 2.350 2.210 2.210 39,865,700 -0.10(-4.33%)
Jan 16, 2012 2.330 2.340 2.280 2.310 18,287,068 +0.00(+0.00%)
Jan 13, 2012 2.330 2.340 2.280 2.310 18,264,332 -0.01(-0.43%)
Jan 12, 2012 2.330 2.370 2.300 2.320 47,099,596 +0.02(+0.87%)
Jan 11, 2012 2.210 2.320 2.210 2.300 32,290,784 +0.07(+3.14%)
Jan 10, 2012 2.240 2.240 2.190 2.230 29,952,024 +0.03(+1.36%)
Jan 09, 2012 2.220 2.230 2.170 2.200 39,691,752 +0.01(+0.46%)
Jan 06, 2012 2.260 2.280 2.160 2.190 50,666,524 -0.05(-2.23%)
Jan 05, 2012 2.310 2.320 2.220 2.240 33,958,136 -0.07(-3.03%)
Jan 04, 2012 2.330 2.340 2.280 2.310 21,190,080 -0.03(-1.28%)
Jan 03, 2012 2.390 2.410 2.310 2.340 31,373,186 +0.00(+0.00%)
Jan 02, 2012 2.310 2.350 2.310 2.340 21,876,274 +0.00(+0.00%)
Dec 30, 2011 2.310 2.350 2.310 2.340 21,865,674 +0.03(+1.30%)
Dec 29, 2011 2.270 2.310 2.260 2.310 18,394,308 +0.03(+1.32%)
Dec 28, 2011 2.320 2.340 2.250 2.280 19,925,480 -0.04(-1.72%)
Dec 27, 2011 2.330 2.350 2.320 2.320 11,657,842 +0.01(+0.43%)
Dec 26, 2011 2.360 2.370 2.310 2.310 14,158,478 +0.00(+0.00%)
Dec 23, 2011 2.360 2.370 2.310 2.310 14,124,503 -0.04(-1.70%)
Dec 22, 2011 2.310 2.350 2.300 2.350 34,816,928 +0.02(+0.86%)
Dec 21, 2011 2.370 2.390 2.280 2.330 25,686,616 -0.03(-1.27%)
Dec 20, 2011 2.260 2.400 2.180 2.360 73,116,864 +0.20(+9.26%)
Dec 19, 2011 2.240 2.300 2.150 2.160 28,273,040 -0.09(-4.00%)
Dec 16, 2011 2.300 2.310 2.230 2.250 38,191,488 -0.03(-1.32%)
Dec 15, 2011 2.330 2.330 2.210 2.280 36,905,196 +0.01(+0.44%)
Dec 14, 2011 2.390 2.400 2.260 2.270 32,185,450 -0.12(-5.02%)
Dec 13, 2011 2.410 2.530 2.370 2.390 42,595,564 +0.02(+0.84%)
Dec 12, 2011 2.440 2.460 2.370 2.370 26,222,340 -0.10(-4.05%)
Dec 09, 2011 2.480 2.480 2.420 2.470 23,208,814 +0.03(+1.23%)
Dec 08, 2011 2.530 2.549 2.420 2.440 29,128,616 -0.12(-4.69%)
Dec 07, 2011 2.540 2.560 2.510 2.560 25,283,052 -0.05(-1.92%)
Dec 06, 2011 2.630 2.650 2.510 2.610 35,100,592 -0.04(-1.51%)
Dec 05, 2011 2.660 2.670 2.600 2.650 37,025,628 +0.05(+1.92%)
Dec 02, 2011 2.730 2.730 2.560 2.600 35,554,808 -0.10(-3.70%)
Dec 01, 2011 2.680 2.850 2.550 2.700 67,032,424 +0.00(+0.00%)
Nov 30, 2011 2.570 2.700 2.550 2.700 52,460,888 +0.20(+8.00%)
Nov 29, 2011 2.470 2.530 2.430 2.500 35,217,416 +0.05(+2.04%)
Nov 28, 2011 2.510 2.590 2.400 2.450 55,036,776 +0.07(+2.94%)
Nov 25, 2011 2.520 2.580 2.340 2.380 22,576,304 -0.09(-3.64%)
Nov 24, 2011 2.570 2.620 2.460 2.470 34,418,108 +0.00(+0.00%)
Nov 23, 2011 2.570 2.620 2.460 2.470 34,390,272 -0.15(-5.73%)
Nov 22, 2011 2.620 2.620 2.520 2.620 33,740,596 +0.02(+0.77%)
Nov 21, 2011 2.580 2.630 2.540 2.600 23,940,892 -0.02(-0.76%)
Nov 18, 2011 2.740 2.750 2.510 2.620 54,763,108 -0.08(-2.96%)
Nov 17, 2011 2.850 2.860 2.680 2.700 33,021,024 -0.15(-5.26%)
Nov 16, 2011 2.850 2.910 2.820 2.850 28,178,568 -0.07(-2.40%)
Nov 15, 2011 2.860 2.930 2.825 2.920 23,677,992 +0.06(+2.10%)
Nov 14, 2011 2.900 2.930 2.850 2.860 25,918,324 -0.05(-1.72%)
Nov 11, 2011 2.870 2.930 2.845 2.910 28,318,204 +0.07(+2.46%)
Nov 10, 2011 2.860 2.900 2.810 2.840 25,274,680 +0.10(+3.65%)
Nov 09, 2011 2.830 2.900 2.740 2.740 41,183,884 -0.15(-5.19%)
Nov 08, 2011 2.880 2.940 2.820 2.890 35,868,768 -0.02(-0.69%)
Nov 07, 2011 2.865 2.920 2.750 2.910 40,613,468 +0.04(+1.39%)
Nov 04, 2011 2.770 2.890 2.765 2.870 55,642,552 +0.06(+2.14%)
Nov 03, 2011 2.740 2.840 2.690 2.810 68,028,904 +0.09(+3.31%)
Nov 02, 2011 2.580 2.720 2.560 2.720 51,645,320 +0.23(+9.24%)
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.