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

Sentinelone Inc Cl A (NY: S )

21.25 -0.25 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 2.580 2.620 2.390 2.430 31,958,832 -0.14(-5.45%)
Jan 29, 2009 2.580 2.650 2.510 2.570 29,107,736 -0.11(-4.10%)
Jan 28, 2009 2.540 2.720 2.480 2.680 60,974,724 +0.24(+9.84%)
Jan 27, 2009 2.500 2.560 2.390 2.440 41,140,832 -0.05(-2.01%)
Jan 26, 2009 2.440 2.620 2.390 2.490 42,044,800 +0.03(+1.22%)
Jan 23, 2009 2.290 2.640 2.220 2.460 50,031,036 +0.08(+3.36%)
Jan 22, 2009 2.220 2.410 2.150 2.380 46,093,980 +0.14(+6.25%)
Jan 21, 2009 2.140 2.250 2.030 2.240 40,945,112 +0.18(+8.74%)
Jan 20, 2009 2.170 2.290 2.030 2.060 34,508,004 -0.22(-9.65%)
Jan 19, 2009 2.300 2.300 2.280 2.280 7,900 +0.07(+3.17%)
Jan 16, 2009 2.360 2.370 2.170 2.210 41,099,232 -0.08(-3.49%)
Jan 15, 2009 2.260 2.340 2.140 2.290 51,532,556 +0.02(+0.88%)
Jan 14, 2009 2.410 2.420 2.260 2.270 46,013,940 -0.21(-8.47%)
Jan 13, 2009 2.390 2.550 2.350 2.480 45,327,396 +0.03(+1.22%)
Jan 12, 2009 2.680 2.680 2.420 2.450 31,938,580 -0.14(-5.41%)
Jan 09, 2009 2.670 2.940 2.560 2.590 59,536,352 +0.01(+0.39%)
Jan 08, 2009 2.360 2.650 2.260 2.580 47,667,204 +0.20(+8.40%)
Jan 07, 2009 2.250 2.440 2.200 2.380 37,285,640 +0.06(+2.59%)
Jan 06, 2009 2.230 2.400 2.180 2.320 55,333,048 +0.20(+9.43%)
Jan 05, 2009 1.920 2.300 1.880 2.120 52,660,736 +0.17(+8.72%)
Jan 02, 2009 1.830 2.010 1.830 1.950 51,285,312 +0.12(+6.56%)
Jan 01, 2009 1.910 1.930 1.770 1.830 0 +0.00(+0.00%)
Dec 31, 2008 1.910 1.930 1.770 1.830 30,355,814 -0.08(-4.19%)
Dec 30, 2008 1.760 1.910 1.750 1.910 30,347,088 +0.16(+9.14%)
Dec 29, 2008 1.710 1.790 1.700 1.750 24,097,856 +0.06(+3.55%)
Dec 26, 2008 1.610 1.710 1.590 1.690 10,492,152 +0.11(+6.96%)
Dec 25, 2008 1.660 1.680 1.570 1.580 12,816,996 +0.00(+0.00%)
Dec 24, 2008 1.660 1.680 1.570 1.580 12,816,996 -0.07(-4.24%)
Dec 23, 2008 1.700 1.740 1.620 1.650 38,357,696 +0.00(+0.00%)
Dec 22, 2008 1.880 1.890 1.620 1.650 62,994,236 -0.29(-14.95%)
Dec 19, 2008 1.880 1.940 1.700 1.940 43,031,816 +0.14(+7.78%)
Dec 18, 2008 1.930 1.960 1.790 1.800 46,741,344 -0.05(-2.70%)
Dec 17, 2008 1.910 2.010 1.850 1.850 27,504,886 -0.13(-6.57%)
Dec 16, 2008 1.930 1.990 1.800 1.980 43,445,484 +0.16(+8.79%)
Dec 15, 2008 2.040 2.100 1.700 1.820 43,775,524 -0.14(-7.14%)
Dec 12, 2008 1.930 2.070 1.880 1.960 31,967,794 -0.12(-5.77%)
Dec 11, 2008 2.300 2.320 2.040 2.080 31,149,744 -0.34(-14.05%)
Dec 10, 2008 2.620 2.650 2.340 2.420 26,698,436 -0.12(-4.72%)
Dec 09, 2008 2.700 2.730 2.540 2.540 27,407,996 -0.19(-6.96%)
Dec 08, 2008 2.710 2.880 2.680 2.730 30,952,476 +0.13(+5.00%)
Dec 05, 2008 2.480 2.620 2.370 2.600 17,511,144 +0.10(+4.00%)
Dec 04, 2008 2.460 2.750 2.410 2.500 22,456,056 -0.07(-2.72%)
Dec 03, 2008 2.520 2.760 2.400 2.570 34,710,764 -0.09(-3.38%)
Dec 02, 2008 2.340 2.660 2.280 2.660 38,737,928 +0.55(+26.07%)
Dec 01, 2008 2.830 2.850 2.110 2.110 31,025,546 -0.68(-24.37%)
Nov 28, 2008 2.510 2.810 2.500 2.790 11,327,100 +0.29(+11.60%)
Nov 27, 2008 2.360 2.620 2.200 2.500 21,404,832 +0.00(+0.00%)
Nov 26, 2008 2.360 2.620 2.200 2.500 21,402,032 +0.17(+7.30%)
Nov 25, 2008 2.300 2.450 2.120 2.330 35,578,752 +0.13(+5.91%)
Nov 24, 2008 1.840 2.200 1.766 2.200 54,873,560 +0.49(+28.65%)
Nov 21, 2008 1.590 1.860 1.460 1.710 64,571,036 +0.34(+24.82%)
Nov 20, 2008 1.880 1.880 1.350 1.370 67,334,232 -0.51(-27.13%)
Nov 19, 2008 2.200 2.200 1.880 1.880 49,278,000 -0.27(-12.56%)
Nov 18, 2008 2.180 2.240 1.990 2.150 40,041,248 -0.03(-1.38%)
Nov 17, 2008 2.340 2.390 2.100 2.180 38,052,980 -0.12(-5.22%)
Nov 14, 2008 2.300 2.570 2.240 2.300 59,876,152 +0.06(+2.68%)
Nov 13, 2008 2.030 2.490 2.020 2.240 93,755,112 +0.29(+14.87%)
Nov 12, 2008 2.590 2.660 1.770 1.950 99,953,728 -0.58(-22.92%)
Nov 11, 2008 3.080 3.100 2.370 2.530 42,217,512 -0.70(-21.67%)
Nov 10, 2008 3.430 3.530 2.925 3.230 47,380,328 -0.14(-4.15%)
Nov 07, 2008 3.430 3.550 3.120 3.370 48,277,528 -0.31(-8.42%)
Nov 06, 2008 3.650 3.850 3.380 3.680 39,248,000 -0.03(-0.81%)
Nov 05, 2008 4.240 4.310 3.650 3.710 28,281,452 -0.44(-10.60%)
Nov 04, 2008 4.390 4.500 4.010 4.150 31,037,708 +0.15(+3.75%)
Nov 03, 2008 3.450 4.100 3.370 4.000 33,454,208 +0.87(+27.80%)
Oct 31, 2008 3.460 3.850 3.130 3.130 46,009,568 -0.36(-10.32%)
Oct 30, 2008 3.290 3.640 3.270 3.490 26,204,018 +0.31(+9.75%)
Oct 29, 2008 3.210 3.440 3.150 3.180 31,465,644 -0.16(-4.79%)
Oct 28, 2008 3.190 3.340 2.870 3.340 37,398,920 +0.42(+14.38%)
Oct 27, 2008 3.140 3.210 2.900 2.920 23,117,240 -0.24(-7.59%)
Oct 24, 2008 3.200 3.280 3.070 3.160 43,115,168 -0.32(-9.20%)
Oct 23, 2008 3.580 3.620 3.270 3.480 34,559,964 +0.01(+0.29%)
Oct 22, 2008 3.640 3.750 3.470 3.470 30,710,344 -0.35(-9.16%)
Oct 21, 2008 3.510 4.050 3.410 3.820 40,074,340 +0.27(+7.61%)
Oct 20, 2008 3.300 3.690 3.290 3.550 40,844,412 +0.49(+16.01%)
Oct 17, 2008 3.320 3.360 3.060 3.060 49,294,904 -0.27(-8.11%)
Oct 16, 2008 3.650 3.740 3.030 3.330 50,561,352 +0.00(+0.00%)
Oct 15, 2008 4.050 4.060 3.240 3.330 43,454,140 -0.71(-17.57%)
Oct 14, 2008 4.640 4.890 3.950 4.040 39,102,524 -0.17(-4.04%)
Oct 13, 2008 3.950 4.440 3.900 4.210 28,807,774 +0.64(+17.93%)
Oct 10, 2008 3.350 3.910 3.260 3.570 53,149,612 -0.19(-5.05%)
Oct 09, 2008 4.640 4.840 3.760 3.760 38,487,656 -0.68(-15.32%)
Oct 08, 2008 4.510 5.190 4.430 4.440 36,350,824 -0.42(-8.64%)
Oct 07, 2008 5.290 5.470 4.830 4.860 48,800,784 -0.42(-7.95%)
Oct 06, 2008 5.500 5.850 5.060 5.280 54,051,256 -0.42(-7.37%)
Oct 03, 2008 6.340 6.400 5.500 5.700 48,577,200 -0.33(-5.47%)
Oct 02, 2008 6.570 6.710 5.930 6.030 32,533,408 -0.51(-7.80%)
Oct 01, 2008 6.160 6.720 5.990 6.540 48,105,860 +0.44(+7.21%)
Sep 30, 2008 6.490 6.490 6.100 6.100 42,795,196 +0.00(+0.00%)
Sep 29, 2008 6.420 6.790 6.060 6.100 32,897,320 -0.83(-11.98%)
Sep 26, 2008 6.660 6.990 6.610 6.930 20,607,868 -0.01(-0.14%)
Sep 25, 2008 6.570 7.220 6.550 6.940 33,401,002 +0.30(+4.52%)
Sep 24, 2008 6.890 6.980 6.550 6.640 28,386,518 -0.13(-1.92%)
Sep 23, 2008 6.540 7.180 6.540 6.770 41,429,176 +0.27(+4.15%)
Sep 22, 2008 7.010 7.220 6.400 6.500 36,254,044 -0.65(-9.09%)
Sep 19, 2008 7.180 7.570 6.700 7.150 56,314,424 +0.87(+13.85%)
Sep 18, 2008 6.030 6.410 5.780 6.280 58,512,284 +0.49(+8.46%)
Sep 17, 2008 6.330 6.500 5.750 5.790 65,215,096 -0.78(-11.87%)
Sep 16, 2008 6.510 6.800 6.300 6.570 45,581,652 -0.21(-3.10%)
Sep 15, 2008 7.070 7.280 6.690 6.780 44,859,488 -0.41(-5.70%)
Sep 12, 2008 7.220 7.330 7.120 7.190 31,574,628 +0.05(+0.70%)
Sep 11, 2008 7.170 7.310 7.040 7.140 43,999,248 -0.13(-1.79%)
Sep 10, 2008 7.710 7.910 7.240 7.270 46,623,436 -0.52(-6.68%)
Sep 09, 2008 7.950 8.160 7.650 7.790 31,657,580 -0.15(-1.89%)
Sep 08, 2008 8.090 8.220 7.610 7.940 33,742,856 -0.05(-0.63%)
Sep 05, 2008 8.080 8.100 7.850 7.990 25,654,624 -0.05(-0.62%)
Sep 04, 2008 8.480 8.550 7.990 8.040 28,138,952 -0.53(-6.18%)
Sep 03, 2008 8.790 8.950 8.450 8.570 23,489,276 -0.26(-2.94%)
Sep 02, 2008 8.900 9.020 8.640 8.830 17,607,904 +0.11(+1.26%)
Sep 01, 2008 8.800 8.920 8.710 8.720 0 +0.00(+0.00%)
Aug 29, 2008 8.800 8.920 8.710 8.720 14,338,874 -0.18(-2.02%)
Aug 28, 2008 9.010 9.090 8.830 8.900 15,243,664 -0.06(-0.67%)
Aug 27, 2008 8.710 8.960 8.710 8.960 14,473,487 +0.19(+2.17%)
Aug 26, 2008 8.950 9.030 8.700 8.770 13,294,866 +0.05(+0.57%)
Aug 08, 2008 7.830 8.720 7.800 8.720 66,822,640 +0.93(+11.94%)
Aug 07, 2008 7.330 8.550 7.000 7.790 298,370,752 +0.45(+6.13%)
Aug 06, 2008 7.760 7.900 7.290 7.340 119,168,360 -1.21(-14.15%)
Aug 05, 2008 8.250 8.590 8.150 8.550 39,941,140 +0.42(+5.17%)
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.