Sentinelone Inc Cl A (NY: S )

57.63 USD -0.81 (-1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 57.79 59.99 56.59 57.63 1,309,419 -0.81(-1.39%)
Nov 24, 2021 57.56 59.72 55.65 58.44 3,608,092 +0.18(+0.31%)
Nov 23, 2021 63.01 65.59 58.01 58.26 3,864,080 -5.77(-9.01%)
Nov 22, 2021 70.63 70.80 62.15 64.03 2,783,588 -6.27(-8.92%)
Nov 19, 2021 72.87 75.50 70.07 70.30 1,299,855 -1.83(-2.54%)
Nov 18, 2021 74.54 74.88 71.85 72.13 1,062,374 -1.58(-2.14%)
Nov 17, 2021 75.00 75.12 71.36 73.71 884,846 -0.98(-1.31%)
Nov 16, 2021 72.00 75.52 71.78 74.69 1,292,986 +3.14(+4.39%)
Nov 15, 2021 76.87 78.28 71.15 71.55 1,774,467 -4.75(-6.23%)
Nov 12, 2021 74.37 78.53 74.35 76.30 1,927,554 +3.15(+4.31%)
Nov 11, 2021 72.17 74.09 71.51 73.15 1,068,988 +2.43(+3.44%)
Nov 10, 2021 72.58 70.72 2,741,665 -4.15(-5.54%)
Nov 09, 2021 70.52 75.49 68.61 74.87 3,343,626 +4.98(+7.13%)
Nov 08, 2021 66.78 70.30 66.47 69.89 1,661,718 +2.98(+4.45%)
Nov 05, 2021 69.50 69.50 63.88 66.91 2,038,531 -2.36(-3.41%)
Nov 04, 2021 65.79 69.88 65.31 69.27 1,671,478 +3.44(+5.23%)
Nov 03, 2021 64.14 66.30 63.25 65.83 781,883 +1.60(+2.49%)
Nov 02, 2021 67.00 70.67 62.76 64.23 1,627,180 -2.74(-4.09%)
Nov 01, 2021 66.68 67.20 63.69 66.97 1,168,454 +0.57(+0.86%)
Oct 29, 2021 64.00 67.25 63.90 66.40 1,010,574 +2.39(+3.73%)
Oct 28, 2021 63.70 64.80 61.81 64.01 1,077,450 +0.22(+0.34%)
Oct 27, 2021 66.11 68.50 63.51 63.79 1,096,067 -2.21(-3.35%)
Oct 26, 2021 66.36 66.00 1,263,830 +0.74(+1.13%)
Oct 25, 2021 64.07 66.50 63.19 65.26 942,295 +1.47(+2.30%)
Oct 22, 2021 66.13 66.13 63.01 63.79 982,054 -1.97(-3.00%)
Oct 21, 2021 62.78 67.96 62.50 65.76 1,484,006 +3.20(+5.12%)
Oct 20, 2021 63.00 63.80 61.23 62.56 839,200 +0.07(+0.11%)
Oct 19, 2021 63.61 64.97 61.26 62.49 1,471,901 -0.15(-0.24%)
Oct 18, 2021 59.61 63.66 59.58 62.64 1,328,731 +3.06(+5.14%)
Oct 15, 2021 61.05 61.05 58.20 59.58 936,883 -0.42(-0.70%)
Oct 14, 2021 61.06 62.94 59.38 60.00 1,809,882 +0.94(+1.59%)
Oct 13, 2021 55.28 59.75 55.28 59.06 1,875,111 +4.12(+7.50%)
Oct 12, 2021 53.56 56.49 52.82 54.94 1,783,968 +2.55(+4.87%)
Oct 11, 2021 54.03 54.94 52.15 52.39 1,195,174 -2.26(-4.14%)
Oct 08, 2021 57.32 57.94 54.65 54.65 1,310,109 -2.11(-3.72%)
Oct 07, 2021 54.51 59.00 54.30 56.76 2,474,829 +3.27(+6.11%)
Oct 06, 2021 50.50 53.94 50.49 53.49 2,453,663 +2.14(+4.17%)
Oct 05, 2021 51.50 53.88 50.99 51.35 1,718,808 -0.02(-0.04%)
Oct 04, 2021 55.32 55.49 50.58 51.37 2,839,703 -3.87(-7.01%)
Oct 01, 2021 54.03 55.90 52.09 55.24 2,991,507 +1.67(+3.12%)
Sep 30, 2021 55.16 56.28 52.98 53.57 3,184,201 -0.81(-1.49%)
Sep 29, 2021 55.80 58.77 54.50 54.38 5,155,606 -1.27(-2.28%)
Sep 28, 2021 55.38 56.96 53.85 55.65 11,095,890 -1.45(-2.54%)
Sep 27, 2021 60.05 60.53 56.41 57.10 3,272,827 -3.96(-6.49%)
Sep 24, 2021 60.01 62.34 60.01 61.06 1,886,255 +0.19(+0.31%)
Sep 23, 2021 64.53 65.00 60.10 60.87 3,068,460 -3.49(-5.42%)
Sep 22, 2021 64.62 65.52 62.50 64.36 1,983,212 +0.20(+0.31%)
Sep 21, 2021 64.81 65.19 61.80 64.16 3,105,749 +0.28(+0.44%)
Sep 20, 2021 64.00 66.66 62.00 63.88 3,454,432 -5.37(-7.75%)
Sep 17, 2021 71.70 72.40 66.81 69.25 7,320,169 -3.50(-4.81%)
Sep 16, 2021 67.06 72.76 66.76 72.75 3,401,393 +5.24(+7.76%)
Sep 15, 2021 61.50 67.55 61.35 67.51 2,536,977 +5.41(+8.71%)
Sep 14, 2021 61.50 62.89 61.09 62.10 1,969,883 +1.10(+1.80%)
Sep 13, 2021 64.18 64.44 58.52 61.00 3,799,965 -2.75(-4.31%)
Sep 10, 2021 67.00 68.00 62.01 63.75 3,897,835 -2.29(-3.47%)
Sep 09, 2021 69.11 72.95 62.04 66.04 5,641,847 -2.20(-3.22%)
Sep 08, 2021 70.18 70.65 65.51 68.24 4,257,604 -2.77(-3.90%)
Sep 07, 2021 69.48 73.47 69.48 71.01 2,959,640 +1.97(+2.85%)
Sep 03, 2021 64.68 69.42 64.64 69.04 1,373,951 +4.26(+6.58%)
Sep 02, 2021 68.61 68.77 64.34 64.78 1,421,433 -2.48(-3.69%)
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.