Skip to main content

Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.760 3.770 3.660 3.710 41,023,824 -0.04(-1.07%)
Nov 27, 2009 3.720 3.830 3.650 3.750 19,977,526 -0.09(-2.34%)
Nov 26, 2009 3.810 3.870 3.780 3.840 34,662,672 +0.00(+0.00%)
Nov 25, 2009 3.810 3.870 3.780 3.840 34,654,808 +0.09(+2.40%)
Nov 24, 2009 3.940 3.950 3.735 3.750 114,320,560 -0.15(-3.85%)
Nov 23, 2009 3.830 3.960 3.800 3.900 57,394,864 +0.14(+3.72%)
Nov 20, 2009 3.820 3.860 3.740 3.760 60,905,064 -0.09(-2.34%)
Nov 19, 2009 3.900 3.960 3.760 3.850 80,973,216 -0.10(-2.53%)
Nov 18, 2009 3.660 3.980 3.510 3.950 121,570,408 +0.25(+6.76%)
Nov 17, 2009 3.550 3.730 3.510 3.700 95,662,528 +0.20(+5.71%)
Nov 16, 2009 3.330 3.620 3.300 3.500 139,465,664 +0.40(+12.90%)
Nov 13, 2009 3.110 3.160 3.080 3.100 26,516,036 +0.05(+1.64%)
Nov 12, 2009 3.140 3.150 3.030 3.050 35,528,612 -0.14(-4.39%)
Nov 11, 2009 3.240 3.280 3.110 3.190 41,320,756 -0.05(-1.54%)
Nov 10, 2009 3.290 3.380 3.190 3.240 77,258,256 -0.19(-5.54%)
Nov 09, 2009 2.920 3.450 2.900 3.430 121,378,696 +0.58(+20.35%)
Nov 06, 2009 2.830 2.860 2.830 2.850 36,591,912 -0.02(-0.70%)
Nov 05, 2009 2.960 2.980 2.830 2.870 59,219,416 -0.04(-1.37%)
Nov 04, 2009 2.970 3.020 2.910 2.910 31,905,892 -0.03(-1.02%)
Nov 03, 2009 2.850 2.950 2.820 2.940 42,205,908 +0.07(+2.44%)
Nov 02, 2009 3.020 3.060 2.780 2.870 76,463,360 -0.13(-4.33%)
Oct 30, 2009 3.040 3.050 2.890 3.000 80,822,744 -0.09(-2.91%)
Oct 29, 2009 3.240 3.370 2.970 3.090 140,993,776 -0.15(-4.63%)
Oct 28, 2009 3.210 3.280 3.030 3.240 71,318,400 +0.07(+2.21%)
Oct 27, 2009 3.180 3.260 3.140 3.170 65,983,920 -0.03(-0.94%)
Oct 26, 2009 3.320 3.350 3.150 3.200 55,093,952 -0.11(-3.32%)
Oct 23, 2009 3.330 3.330 3.250 3.310 57,784,784 -0.07(-2.07%)
Oct 22, 2009 3.390 3.480 3.310 3.380 64,184,300 +0.09(+2.74%)
Oct 21, 2009 3.300 3.440 3.280 3.290 49,720,384 +0.00(+0.00%)
Oct 20, 2009 3.380 3.390 3.280 3.290 52,621,764 -0.15(-4.36%)
Oct 19, 2009 3.520 3.520 3.420 3.440 27,628,076 -0.03(-0.86%)
Oct 16, 2009 3.500 3.500 3.430 3.470 52,074,440 -0.05(-1.42%)
Oct 15, 2009 3.550 3.570 3.490 3.520 38,838,408 -0.05(-1.40%)
Oct 14, 2009 3.450 3.600 3.410 3.570 69,631,264 +0.16(+4.69%)
Oct 13, 2009 3.610 3.620 3.400 3.410 89,267,976 -0.17(-4.75%)
Oct 12, 2009 3.610 3.640 3.560 3.580 31,746,876 +0.00(+0.00%)
Oct 09, 2009 3.750 3.780 3.550 3.580 89,292,552 -0.10(-2.72%)
Oct 08, 2009 3.780 3.790 3.680 3.680 38,051,200 -0.05(-1.34%)
Oct 07, 2009 3.800 3.810 3.710 3.730 41,022,412 -0.06(-1.58%)
Oct 06, 2009 3.860 3.900 3.780 3.790 38,212,840 -0.02(-0.52%)
Oct 05, 2009 3.970 3.980 3.800 3.810 34,727,744 -0.09(-2.43%)
Oct 02, 2009 3.670 4.050 3.610 3.905 68,611,232 +0.15(+4.13%)
Oct 01, 2009 3.920 3.940 3.730 3.750 46,535,440 -0.20(-5.06%)
Sep 30, 2009 4.070 4.130 3.920 3.950 35,990,956 -0.09(-2.23%)
Sep 29, 2009 3.950 4.160 3.870 4.040 61,815,604 +0.17(+4.39%)
Sep 28, 2009 4.030 4.030 3.850 3.870 51,257,648 -0.08(-2.03%)
Sep 25, 2009 4.000 4.010 3.910 3.950 34,882,928 -0.06(-1.50%)
Sep 24, 2009 4.180 4.190 3.930 4.010 57,199,428 -0.13(-3.14%)
Sep 23, 2009 4.360 4.410 4.130 4.140 45,219,856 -0.15(-3.50%)
Sep 22, 2009 4.290 4.480 4.220 4.290 63,567,292 +0.04(+0.94%)
Sep 21, 2009 4.110 4.290 4.080 4.250 60,042,764 -0.03(-0.70%)
Sep 18, 2009 4.000 4.280 3.930 4.280 86,312,648 +0.38(+9.74%)
Sep 17, 2009 4.000 4.010 3.880 3.900 50,486,312 -0.16(-3.90%)
Sep 16, 2009 4.090 4.130 3.890 4.058 61,664,200 -0.00(-0.05%)
Sep 15, 2009 4.190 4.250 4.050 4.060 86,011,128 -0.09(-2.17%)
Sep 14, 2009 4.250 4.645 4.090 4.150 244,330,256 +0.38(+10.08%)
Sep 11, 2009 3.800 3.870 3.710 3.770 36,488,532 -0.01(-0.26%)
Sep 10, 2009 3.700 3.800 3.600 3.780 50,525,268 +0.10(+2.72%)
Sep 09, 2009 3.720 3.730 3.640 3.680 37,026,772 -0.02(-0.54%)
Sep 08, 2009 3.890 3.900 3.690 3.700 59,604,488 -0.11(-2.89%)
Sep 07, 2009 3.610 3.850 3.550 3.810 69,205,256 +0.00(+0.00%)
Sep 04, 2009 3.610 3.850 3.550 3.810 69,162,944 +0.23(+6.42%)
Sep 03, 2009 3.620 3.640 3.550 3.580 29,327,508 +0.06(+1.70%)
Sep 02, 2009 3.530 3.580 3.470 3.520 21,068,360 -0.01(-0.28%)
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.