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

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 5.570 5.660 5.520 5.580 10,244,858 +0.04(+0.72%)
Apr 29, 2019 5.550 5.590 5.440 5.540 17,089,424 +0.00(+0.00%)
Apr 26, 2019 5.650 5.670 5.524 5.540 15,540,900 -0.07(-1.25%)
Apr 25, 2019 5.640 5.690 5.520 5.610 14,800,153 -0.01(-0.18%)
Apr 24, 2019 5.730 5.730 5.490 5.620 21,797,132 -0.09(-1.58%)
Apr 23, 2019 5.890 5.930 5.690 5.710 23,695,494 -0.17(-2.89%)
Apr 22, 2019 5.750 5.920 5.710 5.880 14,094,666 +0.11(+1.91%)
Apr 18, 2019 5.660 5.810 5.620 5.770 12,245,000 +0.13(+2.30%)
Apr 17, 2019 5.740 5.950 5.630 5.640 46,754,452 -0.37(-6.16%)
Apr 16, 2019 5.910 6.150 5.910 6.010 17,072,104 +0.13(+2.21%)
Apr 15, 2019 6.090 6.090 5.840 5.880 16,400,673 -0.22(-3.61%)
Apr 12, 2019 6.000 6.170 5.960 6.100 16,390,700 +0.12(+2.01%)
Apr 11, 2019 5.950 6.020 5.860 5.980 14,949,859 +0.04(+0.67%)
Apr 10, 2019 5.800 5.960 5.800 5.940 10,382,014 +0.11(+1.89%)
Apr 09, 2019 5.730 5.840 5.670 5.830 11,712,484 +0.06(+1.04%)
Apr 08, 2019 5.640 5.790 5.580 5.770 13,083,629 +0.14(+2.49%)
Apr 05, 2019 5.660 5.730 5.594 5.630 12,330,100 +0.00(+0.00%)
Apr 04, 2019 5.610 5.710 5.570 5.630 11,568,363 +0.04(+0.72%)
Apr 03, 2019 5.600 5.700 5.530 5.590 12,890,918 -0.03(-0.53%)
Apr 02, 2019 5.620 5.705 5.570 5.620 16,201,473 +0.00(+0.00%)
Apr 01, 2019 5.730 5.800 5.570 5.620 14,390,170 -0.03(-0.53%)
Mar 29, 2019 5.660 6.020 5.500 5.650 20,661,400 -0.01(-0.18%)
Mar 28, 2019 6.020 6.050 5.570 5.660 28,590,420 -0.37(-6.14%)
Mar 27, 2019 6.400 6.410 5.950 6.030 31,523,120 -0.37(-5.78%)
Mar 26, 2019 6.290 6.420 6.220 6.400 14,502,256 +0.11(+1.75%)
Mar 25, 2019 6.210 6.325 6.200 6.290 10,192,449 +0.04(+0.64%)
Mar 22, 2019 6.270 6.290 6.200 6.250 6,830,500 -0.04(-0.64%)
Mar 21, 2019 6.280 6.370 6.230 6.290 7,163,520 +0.01(+0.16%)
Mar 20, 2019 6.360 6.400 6.260 6.280 6,265,684 -0.08(-1.26%)
Mar 19, 2019 6.480 6.490 6.340 6.360 13,170,944 -0.11(-1.70%)
Mar 18, 2019 6.380 6.500 6.360 6.470 11,367,221 +0.08(+1.25%)
Mar 15, 2019 6.280 6.410 6.270 6.390 10,686,400 +0.13(+2.08%)
Mar 14, 2019 6.310 6.330 6.220 6.260 8,163,755 -0.04(-0.63%)
Mar 13, 2019 6.220 6.335 6.200 6.300 16,367,337 +0.08(+1.29%)
Mar 12, 2019 6.140 6.220 6.100 6.220 15,669,376 +0.08(+1.30%)
Mar 11, 2019 6.110 6.170 6.040 6.140 11,704,346 +0.04(+0.66%)
Mar 08, 2019 6.240 6.300 6.100 6.100 13,497,200 -0.20(-3.17%)
Mar 07, 2019 6.190 6.350 6.180 6.300 12,735,069 +0.06(+0.96%)
Mar 06, 2019 6.360 6.360 6.070 6.240 26,537,892 -0.15(-2.35%)
Mar 05, 2019 6.410 6.460 6.360 6.390 19,451,500 -0.03(-0.47%)
Mar 04, 2019 6.430 6.450 6.370 6.420 10,585,077 +0.02(+0.31%)
Mar 01, 2019 6.350 6.420 6.340 6.400 9,734,800 +0.05(+0.79%)
Feb 28, 2019 6.350 6.430 6.330 6.350 11,779,265 +0.00(+0.00%)
Feb 27, 2019 6.320 6.350 6.260 6.350 13,102,785 +0.01(+0.16%)
Feb 26, 2019 6.420 6.420 6.300 6.340 17,351,400 -0.10(-1.55%)
Feb 25, 2019 6.470 6.510 6.410 6.440 20,462,242 +0.00(+0.00%)
Feb 22, 2019 6.490 6.540 6.400 6.440 13,318,700 -0.04(-0.62%)
Feb 21, 2019 6.300 6.500 6.300 6.480 14,755,148 +0.17(+2.69%)
Feb 20, 2019 6.300 6.410 6.260 6.310 21,183,292 -0.02(-0.32%)
Feb 19, 2019 6.290 6.380 6.270 6.330 15,201,927 +0.03(+0.48%)
Feb 15, 2019 6.200 6.340 6.175 6.300 10,302,600 +0.12(+1.94%)
Feb 14, 2019 6.120 6.240 6.100 6.180 12,578,127 +0.05(+0.82%)
Feb 13, 2019 6.140 6.220 6.100 6.130 11,850,309 -0.01(-0.16%)
Feb 12, 2019 5.990 6.150 5.970 6.140 16,416,603 +0.19(+3.19%)
Feb 11, 2019 5.900 6.030 5.870 5.950 13,142,429 +0.05(+0.85%)
Feb 08, 2019 5.870 5.930 5.760 5.900 16,713,600 +0.00(+0.00%)
Feb 07, 2019 5.880 5.940 5.760 5.900 25,902,360 +0.06(+1.03%)
Feb 06, 2019 5.870 5.930 5.780 5.840 15,500,832 -0.03(-0.51%)
Feb 05, 2019 6.230 6.250 5.830 5.870 24,556,342 -0.37(-5.93%)
Feb 04, 2019 6.220 6.260 6.190 6.240 8,180,659 +0.02(+0.32%)
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.