Skip to main content

Sentinelone Inc Cl A (NY: S )

23.07 +0.39 (+1.74%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.510 8.715 8.500 8.680 14,784,692 +0.16(+1.88%)
Mar 30, 2017 8.440 8.540 8.440 8.520 6,130,211 +0.04(+0.47%)
Mar 29, 2017 8.320 8.540 8.300 8.480 13,434,405 +0.15(+1.80%)
Mar 28, 2017 8.290 8.380 8.210 8.330 9,820,300 +0.04(+0.48%)
Mar 27, 2017 8.440 8.470 8.210 8.290 13,895,264 -0.21(-2.47%)
Mar 24, 2017 8.420 8.570 8.390 8.500 9,354,770 +0.04(+0.47%)
Mar 23, 2017 8.300 8.500 8.280 8.460 12,366,861 +0.19(+2.30%)
Mar 22, 2017 8.340 8.480 8.220 8.270 22,257,242 -0.01(-0.12%)
Mar 21, 2017 8.520 8.580 8.250 8.280 10,883,934 -0.22(-2.59%)
Mar 20, 2017 8.590 8.640 8.470 8.500 12,479,803 -0.07(-0.82%)
Mar 17, 2017 8.630 8.710 8.530 8.570 15,440,505 -0.04(-0.46%)
Mar 16, 2017 8.700 8.750 8.570 8.610 11,585,677 -0.05(-0.58%)
Mar 15, 2017 8.390 8.700 8.270 8.660 10,308,597 +0.29(+3.46%)
Mar 14, 2017 8.480 8.510 8.340 8.370 10,545,748 -0.11(-1.30%)
Mar 13, 2017 8.290 8.520 8.290 8.480 7,993,765 +0.20(+2.42%)
Mar 10, 2017 8.330 8.410 8.130 8.280 14,354,058 -0.03(-0.36%)
Mar 09, 2017 8.430 8.520 8.240 8.310 12,829,917 -0.10(-1.19%)
Mar 08, 2017 8.360 8.535 8.305 8.410 14,604,710 +0.11(+1.33%)
Mar 07, 2017 8.720 8.800 8.270 8.300 19,570,728 -0.48(-5.47%)
Mar 06, 2017 8.890 8.890 8.570 8.780 12,733,102 -0.12(-1.35%)
Mar 03, 2017 8.780 8.910 8.660 8.900 12,307,152 +0.17(+1.95%)
Mar 02, 2017 8.810 8.860 8.710 8.730 7,336,059 -0.11(-1.24%)
Mar 01, 2017 8.850 9.000 8.822 8.840 10,027,468 +0.03(+0.34%)
Feb 28, 2017 8.920 8.990 8.770 8.810 10,953,893 -0.10(-1.12%)
Feb 27, 2017 8.910 8.990 8.850 8.910 7,686,694 -0.03(-0.34%)
Feb 24, 2017 8.940 8.990 8.850 8.940 9,891,523 -0.02(-0.22%)
Feb 23, 2017 9.220 9.275 8.940 8.960 15,916,428 -0.33(-3.55%)
Feb 22, 2017 9.230 9.310 9.190 9.290 8,642,649 +0.02(+0.22%)
Feb 21, 2017 9.320 9.360 9.160 9.270 12,082,370 -0.03(-0.32%)
Feb 17, 2017 9.300 9.300 9.300 0 +0.30(+3.33%)
Feb 16, 2017 9.120 9.200 8.920 9.000 10,584,396 -0.12(-1.32%)
Feb 15, 2017 9.180 9.220 9.090 9.120 13,337,730 +0.05(+0.55%)
Feb 14, 2017 8.780 9.180 8.750 9.070 23,565,000 +0.23(+2.60%)
Feb 13, 2017 8.600 9.020 8.490 8.840 18,651,576 -0.12(-1.34%)
Feb 10, 2017 8.920 8.970 8.780 8.960 11,079,298 +0.19(+2.17%)
Feb 09, 2017 8.670 8.810 8.660 8.770 11,520,149 +0.11(+1.27%)
Feb 08, 2017 8.380 8.700 8.340 8.660 20,821,370 +0.32(+3.84%)
Feb 07, 2017 8.350 8.390 8.130 8.340 15,089,117 -0.02(-0.24%)
Feb 06, 2017 8.460 8.480 8.310 8.360 10,435,235 -0.07(-0.83%)
Feb 03, 2017 8.600 8.685 8.360 8.430 17,581,360 -0.10(-1.17%)
Feb 02, 2017 8.980 8.980 8.425 8.530 34,370,496 -0.48(-5.33%)
Feb 01, 2017 9.290 9.320 8.780 9.010 32,789,750 -0.22(-2.38%)
Jan 31, 2017 9.150 9.650 9.050 9.230 36,493,552 +0.12(+1.32%)
Jan 30, 2017 9.250 9.310 9.030 9.110 19,485,056 -0.11(-1.19%)
Jan 27, 2017 9.470 9.470 9.220 9.220 14,100,330 -0.21(-2.23%)
Jan 26, 2017 9.250 9.480 9.249 9.430 15,312,860 +0.24(+2.61%)
Jan 25, 2017 9.200 9.230 9.110 9.190 14,416,624 +0.00(+0.00%)
Jan 24, 2017 9.200 9.220 9.060 9.190 17,439,308 +0.01(+0.11%)
Jan 23, 2017 9.000 9.250 8.980 9.180 27,490,568 +0.25(+2.80%)
Jan 20, 2017 9.000 9.090 8.870 8.930 26,215,808 -0.04(-0.45%)
Jan 19, 2017 8.800 9.100 8.780 8.970 23,792,264 +0.24(+2.75%)
Jan 18, 2017 8.690 8.760 8.605 8.730 11,496,361 +0.08(+0.92%)
Jan 17, 2017 8.650 8.960 8.575 8.650 31,131,048 +0.04(+0.46%)
Jan 13, 2017 8.610 8.610 8.610 0 +0.15(+1.77%)
Jan 12, 2017 8.600 8.620 8.320 8.460 13,501,515 -0.17(-1.97%)
Jan 11, 2017 8.750 8.760 8.530 8.630 10,337,613 -0.13(-1.48%)
Jan 10, 2017 8.700 8.770 8.600 8.760 13,193,786 +0.06(+0.69%)
Jan 09, 2017 8.690 8.750 8.590 8.700 11,230,834 +0.01(+0.12%)
Jan 06, 2017 8.800 8.880 8.670 8.690 12,732,160 -0.08(-0.91%)
Jan 05, 2017 8.920 9.000 8.710 8.770 26,917,072 -0.02(-0.23%)
Jan 04, 2017 8.600 8.860 8.480 8.790 30,527,150 +0.23(+2.69%)
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.