Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.75	16.69	15.75	16.67	8,683,689	+1.19(+7.69%)
Jul 28, 2023	15.13	15.60	15.04	15.48	4,840,930	+0.71(+4.81%)
Jul 27, 2023	15.71	15.74	14.71	14.77	6,912,434	-0.63(-4.09%)
Jul 26, 2023	14.64	15.47	14.54	15.40	6,847,075	+0.65(+4.41%)
Jul 25, 2023	14.77	15.08	14.73	14.75	5,086,147	+0.15(+1.03%)
Jul 24, 2023	15.00	15.08	14.46	14.60	6,494,811	-0.34(-2.28%)
Jul 21, 2023	14.81	15.07	14.61	14.94	7,718,323	+0.36(+2.47%)
Jul 20, 2023	15.16	15.20	14.48	14.58	6,846,490	-0.93(-6.00%)
Jul 19, 2023	15.14	15.66	15.00	15.51	7,268,388	+0.56(+3.75%)
Jul 18, 2023	14.56	15.00	14.50	14.95	4,490,023	+0.30(+2.05%)
Jul 17, 2023	14.43	14.88	14.40	14.65	5,505,584	+0.19(+1.31%)
Jul 14, 2023	15.07	15.27	14.41	14.46	6,746,886	-0.65(-4.30%)
Jul 13, 2023	14.83	15.38	14.80	15.11	6,167,114	+0.49(+3.35%)
Jul 12, 2023	15.29	15.39	14.51	14.62	7,430,206	-0.33(-2.21%)
Jul 11, 2023	14.75	15.13	14.57	14.95	6,821,305	+0.36(+2.47%)
Jul 10, 2023	14.14	14.70	14.08	14.59	5,556,839	+0.30(+2.10%)
Jul 07, 2023	14.42	14.66	14.20	14.29	5,851,740	-0.12(-0.83%)
Jul 06, 2023	14.65	14.80	14.32	14.41	6,149,998	-0.62(-4.13%)
Jul 05, 2023	15.00	15.23	14.90	15.03	6,949,963	-0.10(-0.66%)

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.