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

Sentinelone Inc Cl A (NY: S )

20.03 -0.58 (-2.79%)
Streaming Delayed Price Updated: 2:35 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 (%)
Nov 29, 2019 5.910 5.950 5.880 5.920 4,664,400 +0.01(+0.17%)
Nov 27, 2019 5.990 6.000 5.890 5.910 9,305,600 -0.05(-0.84%)
Nov 26, 2019 5.940 6.090 5.880 5.960 13,916,977 +0.02(+0.34%)
Nov 25, 2019 5.730 5.970 5.660 5.940 29,815,294 +0.20(+3.48%)
Nov 22, 2019 5.630 5.760 5.610 5.740 11,383,700 +0.11(+1.95%)
Nov 21, 2019 5.660 5.760 5.570 5.630 10,077,952 +0.00(+0.00%)
Nov 20, 2019 5.740 5.790 5.550 5.630 10,510,555 -0.11(-1.92%)
Nov 19, 2019 5.900 5.900 5.720 5.740 8,259,345 -0.12(-2.05%)
Nov 18, 2019 5.820 5.900 5.760 5.860 17,799,888 +0.03(+0.51%)
Nov 15, 2019 5.870 5.970 5.810 5.830 18,639,900 -0.04(-0.68%)
Nov 14, 2019 5.990 6.010 5.820 5.870 10,669,821 -0.19(-3.14%)
Nov 13, 2019 5.830 6.080 5.780 6.060 16,650,995 +0.19(+3.24%)
Nov 12, 2019 5.920 5.950 5.770 5.870 15,201,221 -0.04(-0.68%)
Nov 11, 2019 6.060 6.120 5.840 5.910 19,909,156 -0.20(-3.27%)
Nov 08, 2019 6.170 6.170 6.060 6.110 10,131,800 -0.08(-1.29%)
Nov 07, 2019 6.180 6.310 6.100 6.190 27,456,340 +0.04(+0.65%)
Nov 06, 2019 6.150 6.160 5.990 6.150 17,080,256 +0.01(+0.16%)
Nov 05, 2019 6.150 6.180 6.050 6.140 13,007,659 -0.01(-0.16%)
Nov 04, 2019 6.280 6.320 6.100 6.150 13,425,145 -0.15(-2.38%)
Nov 01, 2019 6.220 6.330 6.185 6.300 12,162,300 +0.09(+1.45%)
Oct 31, 2019 6.250 6.250 6.090 6.210 10,221,049 -0.05(-0.80%)
Oct 30, 2019 6.170 6.340 6.110 6.260 17,227,680 +0.07(+1.13%)
Oct 29, 2019 6.330 6.330 5.960 6.190 41,813,500 -0.13(-2.06%)
Oct 28, 2019 6.400 6.550 6.310 6.320 17,849,592 -0.06(-0.94%)
Oct 25, 2019 6.350 6.420 6.320 6.380 9,536,100 +0.10(+1.59%)
Oct 24, 2019 6.390 6.400 6.270 6.280 9,843,957 -0.11(-1.72%)
Oct 23, 2019 6.350 6.410 6.310 6.390 9,766,797 +0.04(+0.63%)
Oct 22, 2019 6.430 6.430 6.330 6.350 10,782,654 -0.07(-1.09%)
Oct 21, 2019 6.410 6.490 6.370 6.420 14,423,445 +0.00(+0.00%)
Oct 18, 2019 6.430 6.545 6.380 6.420 18,189,800 -0.02(-0.31%)
Oct 17, 2019 6.500 6.505 6.280 6.440 36,479,848 +0.00(+0.00%)
Oct 16, 2019 6.440 6.495 6.420 6.440 10,553,543 -0.04(-0.62%)
Oct 15, 2019 6.360 6.480 6.340 6.480 9,814,109 +0.13(+2.05%)
Oct 14, 2019 6.370 6.420 6.340 6.350 5,682,160 -0.07(-1.09%)
Oct 11, 2019 6.270 6.490 6.270 6.420 15,379,300 +0.15(+2.39%)
Oct 10, 2019 6.200 6.380 6.180 6.270 16,682,137 +0.13(+2.12%)
Oct 09, 2019 6.170 6.190 6.070 6.140 11,041,989 +0.01(+0.16%)
Oct 08, 2019 6.060 6.200 6.010 6.130 13,518,956 +0.01(+0.16%)
Oct 07, 2019 6.040 6.150 6.040 6.120 19,454,642 +0.05(+0.82%)
Oct 04, 2019 5.960 6.160 5.950 6.070 19,326,300 +0.11(+1.85%)
Oct 03, 2019 6.000 6.040 5.840 5.960 19,584,104 -0.02(-0.33%)
Oct 02, 2019 6.110 6.130 5.930 5.980 12,547,494 -0.18(-2.92%)
Oct 01, 2019 6.220 6.220 6.100 6.160 14,512,833 -0.01(-0.16%)
Sep 30, 2019 6.070 6.220 5.987 6.170 16,435,391 +0.12(+1.98%)
Sep 27, 2019 6.110 6.190 5.850 6.050 19,479,000 -0.14(-2.26%)
Sep 26, 2019 6.300 6.310 6.180 6.190 13,088,489 -0.15(-2.37%)
Sep 25, 2019 6.320 6.390 6.250 6.340 21,443,316 -0.03(-0.47%)
Sep 24, 2019 6.600 6.600 6.330 6.370 22,420,478 -0.22(-3.34%)
Sep 23, 2019 6.590 6.630 6.490 6.590 9,182,137 +0.01(+0.15%)
Sep 20, 2019 6.710 6.740 6.480 6.580 12,567,400 -0.16(-2.37%)
Sep 19, 2019 6.720 6.780 6.700 6.740 4,795,607 -0.01(-0.15%)
Sep 18, 2019 6.790 6.820 6.670 6.750 12,096,573 -0.03(-0.44%)
Sep 17, 2019 6.810 6.890 6.780 6.780 9,665,012 -0.06(-0.88%)
Sep 16, 2019 6.790 6.860 6.750 6.840 3,956,342 +0.01(+0.15%)
Sep 13, 2019 6.890 6.935 6.830 6.830 5,276,100 -0.08(-1.16%)
Sep 12, 2019 6.910 6.990 6.880 6.910 7,217,637 -0.02(-0.29%)
Sep 11, 2019 6.830 7.000 6.830 6.930 7,050,081 +0.06(+0.87%)
Sep 10, 2019 6.890 6.920 6.810 6.870 4,759,905 -0.04(-0.58%)
Sep 09, 2019 6.850 6.940 6.830 6.910 7,864,274 +0.09(+1.32%)
Sep 06, 2019 6.750 6.875 6.720 6.820 11,249,000 +0.06(+0.89%)
Sep 05, 2019 6.830 6.840 6.740 6.760 8,283,378 +0.00(+0.00%)
Sep 04, 2019 6.630 6.780 6.630 6.760 8,391,564 +0.06(+0.90%)
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.