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 (%)
Mar 31, 2023 15.34 16.62 15.23 16.36 7,831,201 +1.10(+7.21%)
Mar 30, 2023 15.15 15.29 14.98 15.26 3,669,279 +0.37(+2.48%)
Mar 29, 2023 14.95 15.15 14.66 14.89 4,668,745 +0.09(+0.61%)
Mar 28, 2023 15.17 15.46 14.71 14.80 4,882,952 -0.39(-2.57%)
Mar 27, 2023 14.80 15.30 14.61 15.19 5,743,773 +0.55(+3.76%)
Mar 24, 2023 15.07 15.32 14.62 14.64 3,938,586 -0.43(-2.85%)
Mar 23, 2023 14.44 15.11 14.44 15.07 5,280,470 +0.78(+5.46%)
Mar 22, 2023 14.96 15.03 14.29 14.29 6,486,213 -0.68(-4.54%)
Mar 21, 2023 14.78 15.06 14.66 14.97 5,858,201 +0.27(+1.84%)
Mar 20, 2023 14.66 14.84 14.36 14.70 5,878,623 -0.37(-2.46%)
Mar 17, 2023 15.17 15.56 14.88 15.07 9,041,607 -0.15(-0.99%)
Mar 16, 2023 15.65 15.77 15.13 15.22 8,487,514 -0.32(-2.06%)
Mar 15, 2023 15.50 16.24 15.20 15.54 15,598,631 +1.07(+7.39%)
Mar 14, 2023 14.02 14.49 13.80 14.47 12,806,606 +0.51(+3.65%)
Mar 13, 2023 13.76 14.25 13.24 13.96 9,924,526 +0.05(+0.36%)
Mar 10, 2023 14.48 14.59 13.71 13.91 12,191,471 -0.68(-4.66%)
Mar 09, 2023 15.37 15.61 14.46 14.59 6,643,082 -0.93(-5.99%)
Mar 08, 2023 15.91 15.91 15.09 15.52 10,089,947 -0.09(-0.58%)
Mar 07, 2023 16.14 16.48 15.54 15.61 5,623,659 -0.54(-3.34%)
Mar 06, 2023 16.44 16.62 15.86 16.15 5,190,213 -0.30(-1.82%)
Mar 03, 2023 15.82 16.49 15.71 16.45 4,992,423 +0.79(+5.04%)
Mar 02, 2023 15.11 15.78 15.06 15.66 4,668,619 +0.34(+2.22%)
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.