Skip to main content

Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.650 5.670 5.620 5.630 40,003,364 -0.02(-0.35%)
Jan 30, 2013 5.580 5.690 5.560 5.650 67,206,640 +0.01(+0.18%)
Jan 29, 2013 5.560 5.710 5.530 5.640 111,658,136 +0.08(+1.44%)
Jan 28, 2013 5.630 5.630 5.540 5.560 49,953,864 -0.08(-1.42%)
Jan 25, 2013 5.690 5.700 5.575 5.640 22,986,284 -0.03(-0.53%)
Jan 24, 2013 5.680 5.700 5.640 5.670 21,396,842 +0.00(+0.00%)
Jan 23, 2013 5.640 5.710 5.640 5.670 21,018,302 +0.01(+0.18%)
Jan 22, 2013 5.630 5.670 5.570 5.660 16,918,382 +0.01(+0.18%)
Jan 21, 2013 5.605 5.650 5.590 5.650 22,578,202 +0.00(+0.00%)
Jan 18, 2013 5.605 5.650 5.590 5.650 22,576,034 +0.02(+0.36%)
Jan 17, 2013 5.550 5.650 5.535 5.630 40,993,372 +0.10(+1.81%)
Jan 16, 2013 5.600 5.650 5.520 5.530 55,841,336 -0.09(-1.60%)
Jan 15, 2013 5.680 5.690 5.537 5.620 53,569,396 -0.07(-1.23%)
Jan 14, 2013 5.820 5.840 5.650 5.690 74,946,512 -0.23(-3.89%)
Jan 11, 2013 5.925 5.960 5.856 5.920 67,218,592 -0.02(-0.34%)
Jan 10, 2013 5.900 5.940 5.860 5.940 43,947,896 +0.06(+1.02%)
Jan 09, 2013 5.820 5.910 5.770 5.880 66,391,680 -0.09(-1.51%)
Jan 08, 2013 5.940 5.970 5.780 5.970 65,188,068 +0.01(+0.17%)
Jan 07, 2013 5.880 5.970 5.860 5.960 20,349,070 +0.04(+0.68%)
Jan 04, 2013 5.800 5.950 5.760 5.920 48,293,756 +0.10(+1.72%)
Jan 03, 2013 5.760 5.830 5.720 5.820 36,330,152 +0.03(+0.52%)
Jan 02, 2013 5.680 5.790 5.670 5.790 45,187,640 +0.12(+2.12%)
Jan 01, 2013 5.560 5.830 5.550 5.670 29,757,110 +0.00(+0.00%)
Dec 31, 2012 5.560 5.830 5.550 5.670 29,757,110 +0.07(+1.25%)
Dec 28, 2012 5.580 5.620 5.555 5.600 23,822,404 -0.02(-0.36%)
Dec 27, 2012 5.560 5.620 5.540 5.620 28,055,800 +0.06(+1.08%)
Dec 26, 2012 5.500 5.575 5.490 5.560 14,724,773 +0.06(+1.09%)
Dec 25, 2012 5.400 5.510 5.400 5.500 8,655,362 +0.00(+0.00%)
Dec 24, 2012 5.400 5.510 5.400 5.500 8,655,362 +0.04(+0.73%)
Dec 21, 2012 5.450 5.480 5.400 5.460 41,987,308 -0.02(-0.36%)
Dec 20, 2012 5.460 5.510 5.445 5.480 45,767,536 +0.02(+0.37%)
Dec 19, 2012 5.510 5.530 5.440 5.460 47,311,252 -0.07(-1.27%)
Dec 18, 2012 5.550 5.560 5.450 5.530 37,558,036 -0.03(-0.54%)
Dec 17, 2012 5.630 5.630 5.480 5.560 39,024,264 +0.01(+0.18%)
Dec 14, 2012 5.640 5.650 5.540 5.550 23,389,044 -0.09(-1.60%)
Dec 13, 2012 5.620 5.750 5.580 5.640 55,928,432 -0.02(-0.35%)
Dec 12, 2012 5.580 5.660 5.480 5.660 48,370,916 +0.09(+1.62%)
Dec 11, 2012 5.670 5.690 5.560 5.570 50,316,968 -0.09(-1.59%)
Dec 10, 2012 5.670 5.700 5.650 5.660 13,200,983 -0.03(-0.53%)
Dec 07, 2012 5.740 5.750 5.680 5.690 31,576,540 -0.04(-0.70%)
Dec 06, 2012 5.710 5.760 5.700 5.730 27,142,876 +0.01(+0.17%)
Dec 05, 2012 5.710 5.740 5.670 5.720 22,876,022 +0.04(+0.70%)
Dec 04, 2012 5.710 5.740 5.680 5.680 28,081,788 -0.04(-0.70%)
Dec 03, 2012 5.750 5.750 5.690 5.720 23,606,064 -0.01(-0.17%)
Nov 30, 2012 5.740 5.740 5.660 5.730 33,458,902 +0.01(+0.17%)
Nov 29, 2012 5.720 5.730 5.660 5.720 22,521,344 +0.02(+0.35%)
Nov 28, 2012 5.610 5.700 5.600 5.700 24,532,252 +0.07(+1.24%)
Nov 27, 2012 5.620 5.680 5.600 5.630 32,667,256 +0.01(+0.18%)
Nov 26, 2012 5.610 5.640 5.580 5.620 23,525,136 -0.02(-0.35%)
Nov 23, 2012 5.590 5.645 5.580 5.640 11,212,688 +0.06(+1.08%)
Nov 22, 2012 5.510 5.590 5.490 5.580 27,735,840 +0.00(+0.00%)
Nov 21, 2012 5.510 5.590 5.490 5.580 27,702,852 +0.07(+1.27%)
Nov 20, 2012 5.540 5.580 5.450 5.510 27,558,232 -0.04(-0.72%)
Nov 19, 2012 5.530 5.580 5.490 5.550 20,962,992 +0.07(+1.28%)
Nov 16, 2012 5.540 5.550 5.450 5.480 32,827,532 -0.06(-1.08%)
Nov 15, 2012 5.460 5.600 5.450 5.540 30,525,266 +0.05(+0.91%)
Nov 14, 2012 5.605 5.620 5.430 5.490 39,134,272 -0.09(-1.61%)
Nov 13, 2012 5.570 5.630 5.560 5.580 20,906,724 -0.03(-0.53%)
Nov 12, 2012 5.570 5.640 5.530 5.610 33,129,556 +0.06(+1.08%)
Nov 09, 2012 5.560 5.595 5.510 5.550 43,806,724 -0.06(-1.07%)
Nov 08, 2012 5.660 5.680 5.570 5.610 35,889,524 -0.01(-0.18%)
Nov 07, 2012 5.680 5.710 5.620 5.620 36,861,056 -0.11(-1.92%)
Nov 06, 2012 5.750 5.760 5.660 5.730 41,925,376 -0.02(-0.35%)
Nov 05, 2012 5.650 5.750 5.610 5.750 35,949,796 +0.05(+0.88%)
Nov 02, 2012 5.630 5.720 5.595 5.700 41,497,088 +0.09(+1.60%)
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.