Sentinelone Inc Cl A (NY: S )

42.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 42.68 0 +0.47(+1.11%)
Jan 13, 2022 47.12 47.40 41.84 42.21 4,407,011 -4.78(-10.17%)
Jan 12, 2022 49.15 50.11 46.85 46.99 3,775,838 -1.89(-3.87%)
Jan 11, 2022 44.54 49.03 44.00 48.88 3,456,629 +3.01(+6.56%)
Jan 10, 2022 42.76 46.10 40.74 45.87 5,172,900 +1.54(+3.47%)
Jan 07, 2022 43.46 45.44 42.64 44.33 3,526,190 +0.99(+2.28%)
Jan 06, 2022 42.86 45.00 41.42 43.34 5,350,139 -0.27(-0.62%)
Jan 05, 2022 46.03 47.00 43.35 43.61 3,918,113 -2.95(-6.34%)
Jan 04, 2022 47.22 47.75 44.51 46.56 3,662,591 -1.06(-2.23%)
Jan 03, 2022 52.00 52.29 46.67 47.62 6,302,793 -2.87(-5.68%)
Dec 31, 2021 52.05 53.15 50.25 50.49 2,399,881 -1.82(-3.48%)
Dec 30, 2021 50.54 53.29 49.88 52.31 1,752,003 +1.68(+3.32%)
Dec 29, 2021 51.99 52.17 49.13 50.63 2,061,265 -1.59(-3.04%)
Dec 28, 2021 53.30 53.55 51.14 52.22 1,493,772 -0.98(-1.84%)
Dec 27, 2021 52.00 53.97 51.61 53.20 1,991,330 +1.60(+3.10%)
Dec 23, 2021 51.97 52.52 48.94 51.60 2,543,953 -0.09(-0.17%)
Dec 22, 2021 50.11 52.81 49.71 51.69 3,632,582 +1.39(+2.76%)
Dec 21, 2021 49.50 51.08 47.67 50.30 3,428,841 +1.15(+2.34%)
Dec 20, 2021 46.58 49.61 45.65 49.15 3,435,204 +1.18(+2.46%)
Dec 17, 2021 45.62 48.47 43.32 47.97 6,576,792 +0.60(+1.27%)
Dec 16, 2021 50.08 51.50 46.55 47.37 5,242,795 -2.72(-5.43%)
Dec 15, 2021 46.82 50.55 45.89 50.09 5,819,571 +3.62(+7.79%)
Dec 14, 2021 45.00 47.11 44.71 46.47 5,715,468 -0.69(-1.46%)
Dec 13, 2021 49.50 50.34 46.72 47.16 8,528,413 -3.14(-6.24%)
Dec 10, 2021 47.90 50.45 47.51 50.30 8,192,168 +2.19(+4.55%)
Dec 09, 2021 46.73 48.88 46.26 48.11 13,922,431 -0.49(-1.01%)
Dec 08, 2021 45.10 49.37 43.04 48.60 12,221,272 -2.44(-4.78%)
Dec 07, 2021 47.43 52.40 47.38 51.04 7,457,724 +6.03(+13.40%)
Dec 06, 2021 46.22 46.87 43.00 45.01 3,106,810 -1.22(-2.64%)
Dec 03, 2021 50.16 50.50 44.10 46.23 3,756,694 -3.81(-7.61%)
Dec 02, 2021 49.01 52.05 46.78 50.04 5,120,777 +1.47(+3.03%)
Dec 01, 2021 55.42 55.97 48.46 48.57 3,032,786 -5.40(-10.01%)
Nov 30, 2021 58.00 59.54 52.50 53.97 3,574,456 -4.10(-7.06%)
Nov 29, 2021 59.00 59.44 55.65 58.07 2,324,210 +0.44(+0.76%)
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%)
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.