Skip to main content

Sentinelone Inc Cl A (NY: S )

23.23 +0.55 (+2.45%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.360 8.430 8.160 8.270 17,304,620 -0.12(-1.43%)
Jan 30, 2014 8.730 8.765 8.350 8.390 13,003,049 -0.26(-3.01%)
Jan 29, 2014 8.530 8.680 8.250 8.650 23,988,480 -0.21(-2.37%)
Jan 28, 2014 8.910 9.010 8.860 8.860 13,238,786 -0.01(-0.11%)
Jan 27, 2014 8.470 9.020 8.470 8.870 26,778,700 +0.47(+5.60%)
Jan 24, 2014 8.870 8.920 8.370 8.400 21,543,438 -0.52(-5.83%)
Jan 23, 2014 8.990 9.040 8.890 8.920 10,182,643 -0.15(-1.65%)
Jan 22, 2014 9.100 9.130 9.050 9.070 12,652,356 +0.03(+0.33%)
Jan 21, 2014 9.070 9.140 8.920 9.040 13,306,595 +0.07(+0.78%)
Jan 17, 2014 9.230 8.970 8.970 8.970 24,655,600 -0.06(-0.66%)
Jan 16, 2014 9.240 9.290 8.960 9.030 19,087,288 -0.05(-0.55%)
Jan 15, 2014 9.170 9.310 9.080 9.080 12,598,057 -0.09(-0.98%)
Jan 14, 2014 9.140 9.280 9.050 9.170 22,451,912 +0.08(+0.88%)
Jan 13, 2014 9.360 9.405 9.010 9.090 14,681,500 -0.37(-3.91%)
Jan 10, 2014 9.470 9.570 9.360 9.460 13,906,756 +0.04(+0.42%)
Jan 09, 2014 9.880 9.880 9.330 9.420 34,358,136 -0.56(-5.61%)
Jan 08, 2014 9.890 10.04 9.640 9.980 16,249,021 +0.11(+1.11%)
Jan 07, 2014 9.760 10.19 9.720 9.870 17,241,188 +0.10(+1.02%)
Jan 06, 2014 9.670 9.850 9.350 9.770 25,470,460 -0.17(-1.71%)
Jan 03, 2014 10.03 10.16 9.730 9.940 25,584,620 -0.46(-4.42%)
Jan 02, 2014 10.47 10.69 10.25 10.40 21,178,504 -0.35(-3.26%)
Dec 31, 2013 10.65 10.75 10.75 10.75 12,103,100 +0.17(+1.61%)
Dec 30, 2013 10.89 11.00 10.44 10.58 22,527,174 -0.21(-1.95%)
Dec 27, 2013 10.17 11.47 10.14 10.79 50,749,776 +0.83(+8.33%)
Dec 26, 2013 9.790 9.970 9.790 9.960 18,242,916 +0.30(+3.11%)
Dec 24, 2013 9.680 9.730 9.550 9.660 9,959,222 -0.02(-0.21%)
Dec 23, 2013 9.930 9.970 9.600 9.680 21,843,168 -0.18(-1.83%)
Dec 20, 2013 9.500 9.870 9.390 9.860 42,108,924 +0.62(+6.71%)
Dec 19, 2013 8.970 9.350 8.920 9.240 26,766,974 +0.29(+3.24%)
Dec 18, 2013 8.720 8.990 8.670 8.950 22,806,104 +0.19(+2.17%)
Dec 17, 2013 8.370 8.810 8.340 8.760 28,906,784 +0.45(+5.42%)
Dec 16, 2013 8.680 8.880 8.160 8.310 36,581,868 -0.12(-1.42%)
Dec 13, 2013 8.150 8.600 8.135 8.430 19,442,706 +0.28(+3.44%)
Dec 12, 2013 8.130 8.170 7.990 8.150 16,535,402 +0.04(+0.49%)
Dec 11, 2013 7.980 8.110 7.960 8.110 15,245,151 +0.13(+1.63%)
Dec 10, 2013 7.940 7.980 7.830 7.980 17,852,868 -0.01(-0.13%)
Dec 09, 2013 7.950 8.055 7.920 7.990 14,513,628 +0.10(+1.27%)
Dec 06, 2013 8.020 8.075 7.870 7.890 18,082,684 -0.11(-1.38%)
Dec 05, 2013 8.140 8.290 7.910 8.000 18,850,110 +0.05(+0.63%)
Dec 04, 2013 8.000 8.120 7.810 7.950 18,941,080 -0.09(-1.12%)
Dec 03, 2013 8.120 8.230 7.960 8.040 23,780,782 -0.16(-1.95%)
Dec 02, 2013 8.300 8.380 8.050 8.200 16,166,045 -0.19(-2.26%)
Nov 29, 2013 8.450 8.750 8.385 8.390 14,733,504 +0.03(+0.36%)
Nov 27, 2013 8.270 8.470 8.130 8.360 13,808,052 +0.21(+2.58%)
Nov 26, 2013 7.800 8.340 7.800 8.150 29,563,308 +0.33(+4.22%)
Nov 25, 2013 7.780 7.880 7.660 7.820 9,040,729 -0.01(-0.13%)
Nov 22, 2013 7.940 8.020 7.800 7.830 22,487,236 -0.12(-1.51%)
Nov 21, 2013 7.370 8.190 7.360 7.950 43,878,664 +0.60(+8.16%)
Nov 20, 2013 7.510 7.750 7.320 7.350 23,069,288 -0.14(-1.87%)
Nov 19, 2013 7.670 7.685 7.440 7.490 11,613,073 -0.15(-1.96%)
Nov 18, 2013 7.440 7.800 7.440 7.640 31,631,096 +0.22(+2.96%)
Nov 15, 2013 7.100 7.430 7.070 7.420 22,396,348 +0.31(+4.36%)
Nov 14, 2013 7.040 7.120 7.000 7.110 8,671,907 +0.12(+1.72%)
Nov 12, 2013 7.010 7.010 6.900 6.990 8,642,483 +0.01(+0.14%)
Nov 11, 2013 7.090 7.090 6.940 6.980 7,415,935 -0.09(-1.27%)
Nov 08, 2013 7.000 7.090 6.900 7.070 19,944,260 +0.08(+1.14%)
Nov 07, 2013 7.090 7.120 6.810 6.990 18,457,060 -0.08(-1.13%)
Nov 06, 2013 7.210 7.280 7.010 7.070 16,774,457 -0.12(-1.67%)
Nov 05, 2013 7.070 7.360 6.900 7.190 49,412,808 +0.16(+2.28%)
Nov 04, 2013 6.910 7.120 6.900 7.030 19,481,216 +0.16(+2.33%)
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.