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 (%)
Nov 30, 2016 8.100 8.110 7.840 7.840 17,325,992 -0.16(-2.00%)
Nov 29, 2016 7.900 8.100 7.890 8.000 18,199,512 +0.14(+1.78%)
Nov 28, 2016 7.810 7.955 7.800 7.860 10,963,954 -0.03(-0.38%)
Nov 25, 2016 7.690 7.935 7.670 7.890 9,176,467 +0.20(+2.60%)
Nov 23, 2016 7.690 7.690 7.690 0 +0.04(+0.52%)
Nov 22, 2016 7.480 7.670 7.460 7.650 15,499,228 +0.20(+2.68%)
Nov 21, 2016 7.430 7.590 7.390 7.450 14,376,985 +0.10(+1.36%)
Nov 18, 2016 7.530 7.560 7.290 7.350 16,789,652 -0.14(-1.87%)
Nov 17, 2016 7.690 7.710 7.460 7.490 13,948,622 -0.19(-2.47%)
Nov 16, 2016 7.710 7.810 7.425 7.680 22,538,104 -0.06(-0.78%)
Nov 15, 2016 7.500 7.770 7.410 7.740 20,365,236 +0.24(+3.20%)
Nov 14, 2016 7.130 7.540 7.100 7.500 26,701,156 +0.41(+5.78%)
Nov 11, 2016 7.010 7.190 6.850 7.090 17,662,824 +0.01(+0.14%)
Nov 10, 2016 7.130 7.440 6.920 7.080 34,257,312 -0.03(-0.42%)
Nov 09, 2016 6.220 6.890 6.200 7.110 78,908,560 +0.84(+13.40%)
Nov 08, 2016 6.210 6.370 6.170 6.270 14,830,209 +0.09(+1.46%)
Nov 07, 2016 6.310 6.310 6.130 6.180 16,584,453 +0.05(+0.82%)
Nov 04, 2016 6.070 6.290 6.070 6.130 13,696,530 +0.06(+0.99%)
Nov 03, 2016 5.980 6.160 5.950 6.070 24,795,144 +0.12(+2.02%)
Nov 02, 2016 6.150 6.150 5.830 5.950 21,770,502 -0.22(-3.57%)
Nov 01, 2016 6.150 6.240 6.050 6.170 12,925,065 +0.01(+0.16%)
Oct 31, 2016 6.360 6.375 6.160 6.160 9,653,892 -0.15(-2.38%)
Oct 28, 2016 6.310 6.520 6.300 6.310 14,778,263 +0.02(+0.32%)
Oct 27, 2016 6.400 6.460 6.180 6.290 19,862,034 -0.07(-1.10%)
Oct 26, 2016 6.410 6.510 6.310 6.360 15,675,981 -0.14(-2.15%)
Oct 25, 2016 6.770 6.880 6.250 6.500 47,808,076 -0.42(-6.07%)
Oct 24, 2016 6.600 6.950 6.590 6.920 27,101,192 +0.37(+5.65%)
Oct 21, 2016 6.720 6.740 6.520 6.550 23,888,252 -0.17(-2.53%)
Oct 20, 2016 6.880 6.920 6.702 6.720 13,927,892 -0.16(-2.33%)
Oct 19, 2016 6.870 6.990 6.800 6.880 11,228,391 +0.02(+0.29%)
Oct 18, 2016 7.020 7.160 6.640 6.860 46,109,984 -0.06(-0.87%)
Oct 17, 2016 7.010 7.030 6.840 6.920 12,105,661 -0.11(-1.56%)
Oct 14, 2016 6.920 7.100 6.830 7.030 31,921,728 +0.26(+3.84%)
Oct 13, 2016 6.840 6.970 6.560 6.770 16,974,806 -0.01(-0.15%)
Oct 12, 2016 6.890 7.010 6.760 6.780 22,382,258 +0.00(+0.00%)
Oct 11, 2016 6.710 6.795 6.650 6.780 19,902,824 +0.05(+0.74%)
Oct 10, 2016 6.520 6.790 6.500 6.730 14,511,538 +0.25(+3.86%)
Oct 07, 2016 6.550 6.610 6.430 6.480 12,176,605 -0.05(-0.77%)
Oct 06, 2016 6.620 6.620 6.515 6.530 10,367,651 -0.13(-1.95%)
Oct 05, 2016 6.700 6.725 6.620 6.660 13,969,033 -0.04(-0.60%)
Oct 04, 2016 6.610 6.750 6.580 6.700 19,638,236 +0.13(+1.98%)
Oct 03, 2016 6.610 6.650 6.500 6.570 12,359,911 -0.06(-0.90%)
Sep 30, 2016 6.670 6.720 6.530 6.630 14,651,145 -0.03(-0.45%)
Sep 29, 2016 6.750 6.840 6.650 6.660 11,163,009 -0.12(-1.77%)
Sep 28, 2016 6.730 6.790 6.680 6.780 8,677,954 +0.05(+0.74%)
Sep 27, 2016 6.710 6.790 6.670 6.730 9,734,077 +0.08(+1.20%)
Sep 26, 2016 6.640 6.780 6.630 6.650 13,900,470 +0.01(+0.15%)
Sep 23, 2016 6.610 6.690 6.580 6.640 8,699,931 +0.02(+0.30%)
Sep 22, 2016 6.440 6.650 6.380 6.620 18,137,872 +0.26(+4.09%)
Sep 21, 2016 6.300 6.450 6.230 6.360 21,451,004 +0.15(+2.42%)
Sep 20, 2016 6.720 6.940 6.180 6.210 53,369,148 -0.44(-6.62%)
Sep 19, 2016 6.680 6.730 6.550 6.650 15,671,372 +0.00(+0.00%)
Sep 16, 2016 6.790 6.840 6.590 6.650 30,181,178 -0.14(-2.06%)
Sep 15, 2016 6.530 6.845 6.525 6.790 25,798,040 +0.28(+4.30%)
Sep 14, 2016 6.590 6.635 6.450 6.510 19,321,274 -0.05(-0.76%)
Sep 13, 2016 6.880 6.970 6.450 6.560 27,275,802 -0.36(-5.20%)
Sep 12, 2016 6.540 7.010 6.420 6.920 32,335,660 +0.27(+4.06%)
Sep 09, 2016 6.730 6.965 6.560 6.650 26,606,346 -0.15(-2.21%)
Sep 08, 2016 6.620 7.030 6.505 6.800 46,500,792 +0.17(+2.56%)
Sep 07, 2016 6.320 6.635 6.310 6.630 28,278,374 +0.29(+4.57%)
Sep 06, 2016 6.440 6.450 6.300 6.340 11,823,499 -0.08(-1.25%)
Sep 02, 2016 6.200 6.420 6.420 6.420 18,017,800 +0.22(+3.55%)
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.