Skip to main content

Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.000 3.030 2.850 2.850 43,078,632 -0.13(-4.36%)
Mar 29, 2012 2.870 2.980 2.830 2.980 90,793,208 +0.15(+5.30%)
Mar 28, 2012 2.820 2.890 2.790 2.830 27,908,728 +0.00(+0.00%)
Mar 27, 2012 2.870 2.890 2.790 2.830 36,262,532 -0.03(-1.05%)
Mar 26, 2012 2.780 2.870 2.760 2.860 46,155,596 +0.12(+4.38%)
Mar 23, 2012 2.750 2.760 2.700 2.740 27,056,054 +0.00(+0.00%)
Mar 22, 2012 2.760 2.790 2.720 2.740 37,096,700 -0.04(-1.44%)
Mar 21, 2012 2.720 2.800 2.700 2.780 38,940,560 +0.03(+1.09%)
Mar 20, 2012 2.660 2.760 2.660 2.750 37,990,228 -0.01(-0.36%)
Mar 19, 2012 2.740 2.830 2.680 2.760 103,373,992 -0.13(-4.50%)
Mar 16, 2012 2.800 2.940 2.770 2.890 61,037,240 +0.09(+3.21%)
Mar 15, 2012 2.800 2.830 2.760 2.800 47,026,888 +0.03(+1.08%)
Mar 14, 2012 2.820 2.850 2.720 2.770 54,926,268 -0.02(-0.72%)
Mar 13, 2012 2.760 2.820 2.730 2.790 66,297,940 +0.07(+2.57%)
Mar 12, 2012 2.760 2.830 2.690 2.720 52,008,944 -0.06(-2.16%)
Mar 09, 2012 2.610 2.850 2.570 2.780 138,585,952 +0.18(+6.92%)
Mar 08, 2012 2.460 2.650 2.440 2.600 71,246,480 +0.17(+7.00%)
Mar 07, 2012 2.410 2.470 2.410 2.430 39,526,712 +0.04(+1.67%)
Mar 06, 2012 2.400 2.430 2.360 2.390 33,563,632 -0.04(-1.65%)
Mar 05, 2012 2.510 2.510 2.410 2.430 32,443,108 -0.07(-2.80%)
Mar 02, 2012 2.530 2.530 2.480 2.500 15,859,336 +0.00(+0.00%)
Mar 01, 2012 2.490 2.540 2.470 2.500 20,888,624 +0.03(+1.21%)
Feb 29, 2012 2.530 2.590 2.460 2.470 33,572,456 -0.08(-3.14%)
Feb 28, 2012 2.530 2.580 2.500 2.550 36,305,624 +0.00(+0.00%)
Feb 27, 2012 2.430 2.600 2.370 2.550 63,520,964 +0.08(+3.24%)
Feb 24, 2012 2.470 2.520 2.400 2.470 66,882,336 -0.05(-1.98%)
Feb 23, 2012 2.215 2.540 2.200 2.520 100,484,632 +0.29(+13.00%)
Feb 22, 2012 2.270 2.280 2.200 2.230 34,090,404 -0.04(-1.76%)
Feb 21, 2012 2.300 2.310 2.270 2.270 18,740,008 -0.03(-1.30%)
Feb 20, 2012 2.270 2.300 2.250 2.300 20,416,100 +0.00(+0.00%)
Feb 17, 2012 2.270 2.300 2.250 2.300 20,408,500 +0.04(+1.77%)
Feb 16, 2012 2.250 2.290 2.200 2.260 63,499,484 +0.00(+0.00%)
Feb 15, 2012 2.310 2.320 2.260 2.260 35,052,228 -0.05(-2.16%)
Feb 14, 2012 2.310 2.310 2.270 2.310 24,826,504 +0.00(+0.00%)
Feb 13, 2012 2.330 2.340 2.270 2.310 48,788,184 +0.02(+0.87%)
Feb 10, 2012 2.350 2.360 2.290 2.290 38,154,152 -0.10(-4.18%)
Feb 09, 2012 2.390 2.400 2.320 2.390 45,908,792 -0.02(-0.83%)
Feb 08, 2012 2.430 2.490 2.270 2.410 125,333,728 -0.04(-1.63%)
Feb 07, 2012 2.550 2.550 2.430 2.450 73,495,952 -0.01(-0.41%)
Feb 06, 2012 2.310 2.480 2.300 2.460 66,053,716 +0.14(+6.03%)
Feb 03, 2012 2.240 2.320 2.220 2.320 54,448,064 +0.11(+4.98%)
Feb 02, 2012 2.250 2.250 2.190 2.210 32,357,766 -0.02(-0.90%)
Feb 01, 2012 2.140 2.240 2.120 2.230 68,210,376 +0.11(+5.19%)
Jan 31, 2012 2.140 2.170 2.100 2.120 61,734,824 -0.04(-1.85%)
Jan 30, 2012 2.170 2.180 2.130 2.160 34,530,872 -0.01(-0.46%)
Jan 27, 2012 2.170 2.190 2.160 2.170 25,638,042 +0.00(+0.00%)
Jan 26, 2012 2.210 2.260 2.170 2.170 52,702,888 -0.03(-1.36%)
Jan 25, 2012 2.200 2.220 2.130 2.200 50,355,136 +0.03(+1.38%)
Jan 24, 2012 2.250 2.270 2.160 2.170 53,913,176 -0.08(-3.56%)
Jan 23, 2012 2.270 2.300 2.250 2.250 27,432,568 -0.02(-0.88%)
Jan 20, 2012 2.340 2.350 2.250 2.270 35,729,664 -0.07(-2.99%)
Jan 19, 2012 2.340 2.360 2.300 2.340 21,012,068 +0.01(+0.43%)
Jan 18, 2012 2.230 2.330 2.220 2.330 24,581,696 +0.12(+5.43%)
Jan 17, 2012 2.330 2.350 2.210 2.210 39,865,700 -0.10(-4.33%)
Jan 16, 2012 2.330 2.340 2.280 2.310 18,287,068 +0.00(+0.00%)
Jan 13, 2012 2.330 2.340 2.280 2.310 18,264,332 -0.01(-0.43%)
Jan 12, 2012 2.330 2.370 2.300 2.320 47,099,596 +0.02(+0.87%)
Jan 11, 2012 2.210 2.320 2.210 2.300 32,290,784 +0.07(+3.14%)
Jan 10, 2012 2.240 2.240 2.190 2.230 29,952,024 +0.03(+1.36%)
Jan 09, 2012 2.220 2.230 2.170 2.200 39,691,752 +0.01(+0.46%)
Jan 06, 2012 2.260 2.280 2.160 2.190 50,666,524 -0.05(-2.23%)
Jan 05, 2012 2.310 2.320 2.220 2.240 33,958,136 -0.07(-3.03%)
Jan 04, 2012 2.330 2.340 2.280 2.310 21,190,080 -0.03(-1.28%)
Jan 03, 2012 2.390 2.410 2.310 2.340 31,373,186 +0.00(+0.00%)
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.