Skip to main content

Sentinelone Inc Cl A (NY: S )

23.14 +0.46 (+2.01%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.13 23.59 22.73 22.84 2,291,906 -0.58(-2.48%)
Oct 28, 2022 23.05 23.70 22.67 23.42 2,001,532 +0.13(+0.56%)
Oct 27, 2022 23.83 24.36 22.94 23.29 1,845,824 -0.29(-1.23%)
Oct 26, 2022 22.99 24.72 22.50 23.58 2,457,324 -0.13(-0.55%)
Oct 25, 2022 22.64 23.86 22.64 23.71 2,292,758 +1.35(+6.04%)
Oct 24, 2022 22.50 22.72 21.82 22.36 1,979,676 -0.28(-1.24%)
Oct 21, 2022 22.50 23.18 21.98 22.64 4,148,826 -0.04(-0.18%)
Oct 20, 2022 21.80 23.14 21.80 22.68 2,738,415 +1.03(+4.76%)
Oct 19, 2022 22.47 22.68 21.48 21.65 2,217,527 -1.28(-5.58%)
Oct 18, 2022 23.51 23.77 22.59 22.93 2,536,490 +0.40(+1.78%)
Oct 17, 2022 21.30 22.68 21.30 22.53 3,920,233 +1.81(+8.74%)
Oct 14, 2022 22.20 22.44 20.29 20.72 3,273,367 -1.06(-4.87%)
Oct 13, 2022 21.35 22.13 20.41 21.78 4,645,767 -0.67(-2.98%)
Oct 12, 2022 23.10 23.21 21.81 22.45 3,730,432 -0.65(-2.81%)
Oct 11, 2022 24.03 24.16 21.82 23.10 5,859,684 -0.99(-4.11%)
Oct 10, 2022 26.49 26.70 23.67 24.09 3,575,297 -2.45(-9.23%)
Oct 07, 2022 26.99 27.27 26.11 26.54 2,024,548 -1.14(-4.12%)
Oct 06, 2022 27.55 28.59 27.52 27.68 1,776,031 -0.01(-0.04%)
Oct 05, 2022 26.92 27.86 26.63 27.69 1,697,662 +0.06(+0.22%)
Oct 04, 2022 26.83 28.14 26.78 27.63 2,975,318 +1.60(+6.15%)
Oct 03, 2022 25.70 26.35 25.06 26.03 2,586,256 +0.47(+1.84%)
Sep 30, 2022 25.90 26.62 25.27 25.56 2,573,865 -0.45(-1.73%)
Sep 29, 2022 25.88 26.12 24.90 26.01 1,885,815 -0.52(-1.96%)
Sep 28, 2022 25.74 26.66 25.60 26.53 1,724,875 +0.77(+2.99%)
Sep 27, 2022 26.00 26.75 25.32 25.76 2,178,067 +0.49(+1.94%)
Sep 26, 2022 24.70 25.87 24.70 25.27 1,900,543 +0.48(+1.94%)
Sep 23, 2022 24.39 24.95 24.08 24.79 1,680,302 -0.10(-0.40%)
Sep 22, 2022 26.55 26.99 24.86 24.89 2,547,891 -1.85(-6.92%)
Sep 21, 2022 27.12 27.95 26.60 26.74 2,009,205 -0.21(-0.78%)
Sep 20, 2022 27.22 27.70 26.66 26.95 1,524,447 -0.53(-1.93%)
Sep 19, 2022 26.33 27.59 26.05 27.48 1,699,486 +1.01(+3.82%)
Sep 16, 2022 27.06 27.11 26.11 26.47 6,118,195 -1.39(-4.99%)
Sep 15, 2022 27.69 28.63 27.46 27.86 1,963,626 -0.15(-0.54%)
Sep 14, 2022 27.69 28.20 27.16 28.01 2,391,818 +0.27(+0.97%)
Sep 13, 2022 26.86 28.00 26.85 27.74 3,164,357 -1.59(-5.42%)
Sep 12, 2022 28.39 29.44 28.33 29.33 2,728,338 +1.28(+4.56%)
Sep 09, 2022 27.12 28.63 27.12 28.05 3,107,049 +1.42(+5.33%)
Sep 08, 2022 25.32 26.99 25.31 26.63 2,317,692 +0.93(+3.62%)
Sep 07, 2022 24.93 25.98 24.61 25.70 1,973,110 +0.70(+2.80%)
Sep 06, 2022 25.40 25.68 24.51 25.00 2,155,965 -0.29(-1.15%)
Sep 02, 2022 26.39 26.59 24.90 25.29 3,970,230 -0.41(-1.60%)
Sep 01, 2022 27.79 27.89 23.60 25.70 8,436,993 -1.61(-5.90%)
Aug 31, 2022 28.30 30.00 27.16 27.31 5,895,510 -0.56(-2.01%)
Aug 30, 2022 28.25 28.76 27.30 27.87 2,375,534 -0.05(-0.18%)
Aug 29, 2022 27.36 28.22 27.30 27.92 2,418,682 +0.16(+0.58%)
Aug 26, 2022 28.76 28.83 27.50 27.76 1,683,666 -1.05(-3.64%)
Aug 25, 2022 28.90 29.47 28.08 28.81 2,655,876 +0.41(+1.44%)
Aug 24, 2022 27.70 29.09 27.69 28.40 2,279,425 +0.62(+2.23%)
Aug 23, 2022 27.00 28.66 26.93 27.78 2,627,996 +1.57(+5.99%)
Aug 22, 2022 25.92 26.26 25.38 26.21 2,061,111 -0.17(-0.64%)
Aug 19, 2022 27.49 27.59 26.08 26.38 1,951,615 -1.45(-5.21%)
Aug 18, 2022 27.57 28.26 27.11 27.83 1,239,685 +0.09(+0.32%)
Aug 17, 2022 28.15 28.19 27.01 27.74 2,191,133 -0.88(-3.07%)
Aug 16, 2022 29.20 29.85 27.80 28.62 3,053,071 -0.28(-0.97%)
Aug 15, 2022 27.50 28.93 27.32 28.90 1,962,861 +0.86(+3.07%)
Aug 12, 2022 27.52 28.07 26.90 28.04 1,636,668 +0.78(+2.86%)
Aug 11, 2022 28.99 29.12 27.19 27.26 2,516,302 -0.85(-3.02%)
Aug 10, 2022 26.62 28.17 26.62 28.11 3,082,694 +3.00(+11.95%)
Aug 09, 2022 26.80 26.98 25.05 25.11 1,956,812 -2.15(-7.89%)
Aug 08, 2022 26.45 28.48 26.40 27.26 3,305,823 +0.90(+3.41%)
Aug 05, 2022 25.61 26.73 25.33 26.36 2,112,705 +0.10(+0.38%)
Aug 04, 2022 26.84 27.04 25.65 26.26 2,313,928 -0.84(-3.10%)
Aug 03, 2022 25.75 27.23 25.60 27.10 2,667,722 +1.90(+7.54%)
Aug 02, 2022 24.47 25.71 24.45 25.20 2,610,327 +0.39(+1.57%)
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.