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

Sentinelone Inc Cl A (NY: S )

20.05 -0.56 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2012 3.320 3.330 3.190 3.260 59,764,396 +0.00(+0.00%)
Jun 28, 2012 3.145 3.260 3.100 3.260 44,873,456 +0.13(+4.15%)
Jun 27, 2012 3.130 3.190 3.080 3.130 52,571,304 +0.00(+0.00%)
Jun 26, 2012 3.110 3.160 3.070 3.130 47,293,840 +0.04(+1.29%)
Jun 25, 2012 3.280 3.280 3.050 3.090 78,616,992 -0.20(-6.08%)
Jun 22, 2012 3.200 3.290 3.190 3.290 79,166,232 +0.11(+3.46%)
Jun 21, 2012 3.140 3.220 3.140 3.180 51,280,188 +0.05(+1.60%)
Jun 20, 2012 3.130 3.180 3.090 3.130 42,261,328 -0.02(-0.63%)
Jun 19, 2012 3.120 3.150 3.065 3.150 31,881,830 +0.07(+2.27%)
Jun 18, 2012 3.085 3.090 3.010 3.080 52,913,420 -0.01(-0.32%)
Jun 15, 2012 3.110 3.140 3.020 3.090 71,126,736 -0.01(-0.32%)
Jun 14, 2012 2.940 3.110 2.900 3.100 59,400,452 +0.16(+5.44%)
Jun 13, 2012 2.890 2.990 2.860 2.940 31,166,512 +0.02(+0.68%)
Jun 12, 2012 2.870 2.950 2.800 2.920 53,221,424 +0.09(+3.18%)
Jun 11, 2012 3.055 3.080 2.820 2.830 61,096,632 -0.15(-5.03%)
Jun 08, 2012 2.730 3.000 2.730 2.980 84,100,832 +0.24(+8.76%)
Jun 07, 2012 2.740 2.800 2.660 2.740 50,827,096 +0.02(+0.74%)
Jun 06, 2012 2.550 2.730 2.540 2.720 64,112,096 +0.19(+7.51%)
Jun 05, 2012 2.500 2.600 2.490 2.530 39,461,616 -0.01(-0.39%)
Jun 04, 2012 2.510 2.550 2.440 2.540 62,064,276 +0.03(+1.20%)
Jun 01, 2012 2.530 2.650 2.500 2.510 48,378,252 -0.06(-2.33%)
May 31, 2012 2.570 2.620 2.510 2.570 31,208,376 -0.01(-0.39%)
May 30, 2012 2.660 2.662 2.520 2.580 35,508,168 -0.09(-3.37%)
May 29, 2012 2.660 2.670 2.610 2.670 70,531,776 +0.05(+1.91%)
May 28, 2012 2.525 2.650 2.520 2.620 62,607,448 +0.00(+0.00%)
May 25, 2012 2.525 2.650 2.520 2.620 62,592,148 +0.09(+3.56%)
May 24, 2012 2.470 2.530 2.460 2.530 41,634,188 +0.07(+2.85%)
May 23, 2012 2.375 2.490 2.360 2.460 49,748,120 +0.05(+2.07%)
May 22, 2012 2.380 2.460 2.370 2.410 37,359,960 +0.04(+1.69%)
May 21, 2012 2.350 2.390 2.330 2.370 22,676,362 +0.03(+1.28%)
May 18, 2012 2.440 2.440 2.320 2.340 39,208,068 -0.02(-0.85%)
May 17, 2012 2.410 2.440 2.360 2.360 41,208,860 -0.04(-1.67%)
May 16, 2012 2.490 2.500 2.400 2.400 43,070,756 -0.07(-2.83%)
May 15, 2012 2.510 2.540 2.470 2.470 40,577,024 -0.03(-1.20%)
May 14, 2012 2.470 2.510 2.450 2.500 30,939,044 +0.01(+0.40%)
May 11, 2012 2.430 2.530 2.420 2.490 40,267,784 +0.04(+1.63%)
May 10, 2012 2.460 2.490 2.420 2.450 32,580,984 +0.05(+2.08%)
May 09, 2012 2.340 2.510 2.320 2.400 68,994,256 +0.05(+2.13%)
May 08, 2012 2.410 2.440 2.330 2.350 40,934,108 -0.06(-2.49%)
May 07, 2012 2.340 2.450 2.330 2.410 36,756,840 +0.05(+2.12%)
May 04, 2012 2.450 2.480 2.350 2.360 51,089,204 -0.12(-4.84%)
May 03, 2012 2.610 2.620 2.470 2.480 30,787,892 -0.09(-3.50%)
May 02, 2012 2.535 2.620 2.510 2.570 43,174,620 +0.02(+0.78%)
May 01, 2012 2.500 2.600 2.490 2.550 52,281,960 +0.07(+2.82%)
Apr 30, 2012 2.360 2.490 2.330 2.480 54,099,080 +0.12(+5.08%)
Apr 27, 2012 2.380 2.390 2.310 2.360 63,777,976 -0.01(-0.42%)
Apr 26, 2012 2.430 2.510 2.360 2.370 77,411,336 -0.06(-2.47%)
Apr 25, 2012 2.600 2.650 2.410 2.430 145,785,248 -0.04(-1.62%)
Apr 24, 2012 2.340 2.480 2.320 2.470 92,693,104 +0.13(+5.56%)
Apr 23, 2012 2.320 2.380 2.300 2.340 49,093,036 -0.03(-1.27%)
Apr 20, 2012 2.420 2.430 2.360 2.370 54,141,760 -0.03(-1.25%)
Apr 19, 2012 2.520 2.520 2.350 2.400 108,590,424 -0.12(-4.76%)
Apr 18, 2012 2.590 2.600 2.510 2.520 66,870,212 -0.09(-3.45%)
Apr 17, 2012 2.560 2.620 2.500 2.610 52,231,088 +0.10(+3.98%)
Apr 16, 2012 2.700 2.710 2.510 2.510 56,143,824 -0.17(-6.34%)
Apr 13, 2012 2.750 2.755 2.660 2.680 20,270,292 -0.07(-2.55%)
Apr 12, 2012 2.755 2.790 2.720 2.750 18,858,894 +0.00(+0.00%)
Apr 11, 2012 2.700 2.800 2.680 2.750 35,360,688 +0.09(+3.38%)
Apr 10, 2012 2.740 2.790 2.650 2.660 39,557,872 -0.09(-3.27%)
Apr 09, 2012 2.710 2.790 2.630 2.750 36,417,020 -0.01(-0.36%)
Apr 06, 2012 2.780 2.810 2.740 2.760 33,087,268 +0.00(+0.00%)
Apr 05, 2012 2.780 2.810 2.740 2.760 33,077,788 +0.01(+0.36%)
Apr 04, 2012 2.860 2.860 2.750 2.750 33,262,350 -0.13(-4.51%)
Apr 03, 2012 2.880 2.900 2.830 2.880 37,334,160 +0.02(+0.70%)
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.