Skip to main content

Sentinelone Inc Cl A (NY: S )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.000 6.320 6.000 6.240 20,189,144 +0.20(+3.31%)
Jan 30, 2019 6.040 6.110 5.970 6.040 6,576,752 +0.01(+0.17%)
Jan 29, 2019 6.030 6.070 5.970 6.030 11,492,359 -0.01(-0.17%)
Jan 28, 2019 6.110 6.180 6.010 6.040 12,559,965 -0.14(-2.27%)
Jan 25, 2019 6.250 6.310 6.150 6.180 9,731,700 -0.07(-1.12%)
Jan 24, 2019 6.160 6.280 6.110 6.250 15,685,143 +0.08(+1.30%)
Jan 23, 2019 6.030 6.180 6.010 6.170 10,361,286 +0.13(+2.15%)
Jan 22, 2019 6.050 6.070 5.960 6.040 17,559,024 -0.03(-0.49%)
Jan 18, 2019 6.070 6.160 6.020 6.070 8,620,200 +0.06(+1.00%)
Jan 17, 2019 6.030 6.090 5.990 6.010 13,101,597 -0.04(-0.66%)
Jan 16, 2019 6.130 6.170 6.010 6.050 9,231,814 -0.06(-0.98%)
Jan 15, 2019 6.220 6.320 6.100 6.110 9,759,431 -0.12(-1.93%)
Jan 14, 2019 6.320 6.330 6.180 6.230 13,492,345 -0.14(-2.20%)
Jan 11, 2019 6.240 6.390 6.220 6.370 13,963,300 +0.09(+1.43%)
Jan 10, 2019 6.230 6.390 6.200 6.280 12,024,307 +0.02(+0.32%)
Jan 09, 2019 6.280 6.320 6.190 6.260 9,515,458 -0.03(-0.48%)
Jan 08, 2019 6.350 6.360 6.220 6.290 6,635,532 -0.03(-0.47%)
Jan 07, 2019 6.210 6.340 6.170 6.320 8,823,574 +0.11(+1.77%)
Jan 04, 2019 6.070 6.220 6.060 6.210 12,364,800 +0.20(+3.33%)
Jan 03, 2019 5.950 6.140 5.920 6.010 8,181,154 -0.01(-0.17%)
Jan 02, 2019 5.740 6.030 5.710 6.020 14,267,524 +0.20(+3.44%)
Dec 31, 2018 5.870 5.920 5.760 5.820 8,886,700 -0.02(-0.34%)
Dec 28, 2018 5.860 5.940 5.800 5.840 7,717,900 -0.01(-0.17%)
Dec 27, 2018 5.780 5.850 5.660 5.850 7,817,260 -0.05(-0.85%)
Dec 26, 2018 5.640 5.910 5.550 5.900 15,731,765 +0.29(+5.17%)
Dec 24, 2018 5.730 5.760 5.560 5.610 13,928,600 -0.18(-3.11%)
Dec 21, 2018 6.030 6.110 5.750 5.790 18,610,600 -0.19(-3.18%)
Dec 20, 2018 5.970 6.040 5.910 5.980 25,217,422 +0.00(+0.00%)
Dec 19, 2018 5.910 6.110 5.910 5.980 14,265,728 +0.07(+1.18%)
Dec 18, 2018 5.900 6.020 5.840 5.910 15,709,228 +0.09(+1.55%)
Dec 17, 2018 5.960 6.000 5.800 5.820 16,523,411 -0.15(-2.51%)
Dec 14, 2018 6.050 6.150 5.960 5.970 11,548,200 -0.10(-1.65%)
Dec 13, 2018 6.050 6.120 5.990 6.070 10,777,273 +0.03(+0.50%)
Dec 12, 2018 6.020 6.140 5.990 6.040 15,516,826 +0.10(+1.68%)
Dec 11, 2018 6.020 6.080 5.910 5.940 7,734,999 +0.01(+0.17%)
Dec 10, 2018 6.000 6.040 5.780 5.930 16,075,561 -0.08(-1.33%)
Dec 07, 2018 6.140 6.290 5.980 6.010 13,121,100 -0.12(-1.96%)
Dec 06, 2018 6.120 6.160 5.880 6.130 17,533,832 -0.03(-0.49%)
Dec 04, 2018 6.270 6.340 6.040 6.160 17,495,400 -0.11(-1.75%)
Dec 03, 2018 6.350 6.380 6.160 6.270 15,381,074 -0.01(-0.16%)
Nov 30, 2018 6.330 6.400 6.270 6.280 14,963,800 -0.04(-0.63%)
Nov 29, 2018 6.280 6.360 6.230 6.320 6,507,331 -0.03(-0.47%)
Nov 28, 2018 6.190 6.350 6.160 6.350 16,031,690 +0.17(+2.75%)
Nov 27, 2018 6.140 6.240 6.130 6.180 12,795,904 -0.01(-0.16%)
Nov 26, 2018 6.190 6.230 6.170 6.190 6,414,705 +0.07(+1.14%)
Nov 23, 2018 6.120 6.150 6.060 6.120 4,963,100 -0.02(-0.33%)
Nov 21, 2018 6.140 6.140 6.140 0 +0.06(+0.99%)
Nov 20, 2018 6.150 6.180 6.050 6.080 12,147,119 -0.11(-1.78%)
Nov 19, 2018 6.270 6.470 6.180 6.190 13,343,305 -0.12(-1.90%)
Nov 16, 2018 6.070 6.380 6.070 6.310 23,944,400 +0.19(+3.10%)
Nov 15, 2018 6.100 6.170 6.050 6.120 22,880,972 -0.03(-0.49%)
Nov 14, 2018 6.260 6.300 6.110 6.150 28,765,324 -0.06(-0.97%)
Nov 13, 2018 6.150 6.320 6.130 6.210 24,689,648 +0.12(+1.97%)
Nov 12, 2018 6.210 6.230 6.060 6.090 11,564,127 -0.10(-1.62%)
Nov 09, 2018 6.220 6.250 6.130 6.190 8,971,700 -0.07(-1.12%)
Nov 08, 2018 6.320 6.390 6.250 6.260 8,217,354 -0.12(-1.88%)
Nov 07, 2018 6.280 6.400 6.250 6.380 14,490,573 +0.18(+2.90%)
Nov 06, 2018 6.250 6.330 6.180 6.200 10,097,774 -0.07(-1.12%)
Nov 05, 2018 6.320 6.410 6.270 6.270 13,769,353 +0.00(+0.00%)
Nov 02, 2018 6.330 6.390 6.215 6.270 18,945,800 -0.01(-0.16%)
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.