Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentinelone Inc Cl A (NY: S )

20.02 -0.59 (-2.84%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.740 4.760 4.650 4.740 13,080,201 -0.01(-0.21%)
Mar 30, 2015 4.750 4.850 4.710 4.750 8,845,291 +0.03(+0.64%)
Mar 27, 2015 4.770 4.790 4.690 4.720 9,546,070 -0.07(-1.46%)
Mar 26, 2015 4.710 4.865 4.650 4.790 12,221,293 +0.03(+0.63%)
Mar 25, 2015 4.990 5.000 4.760 4.760 15,186,027 -0.21(-4.23%)
Mar 24, 2015 5.010 5.090 4.950 4.970 11,811,301 -0.11(-2.17%)
Mar 23, 2015 4.950 5.080 4.940 5.080 11,209,185 +0.13(+2.63%)
Mar 20, 2015 5.010 5.110 4.940 4.950 15,839,225 -0.04(-0.80%)
Mar 19, 2015 5.090 5.090 4.940 4.990 10,913,428 -0.09(-1.77%)
Mar 18, 2015 5.090 5.100 4.950 5.080 10,018,121 -0.01(-0.20%)
Mar 17, 2015 5.120 5.140 5.050 5.090 6,820,567 -0.06(-1.17%)
Mar 16, 2015 5.140 5.150 5.010 5.150 10,899,877 +0.03(+0.59%)
Mar 13, 2015 5.080 5.180 5.050 5.120 13,547,856 +0.02(+0.39%)
Mar 12, 2015 5.110 5.130 5.020 5.100 8,417,317 +0.05(+0.99%)
Mar 11, 2015 5.110 5.115 5.010 5.050 13,441,555 +0.01(+0.20%)
Mar 10, 2015 5.270 5.280 5.010 5.040 19,805,024 -0.30(-5.62%)
Mar 09, 2015 5.230 5.350 5.170 5.340 11,604,300 +0.11(+2.10%)
Mar 06, 2015 5.380 5.420 5.150 5.230 12,288,476 -0.15(-2.79%)
Mar 05, 2015 5.240 5.450 5.230 5.380 17,153,704 +0.17(+3.26%)
Mar 04, 2015 5.220 5.250 5.130 5.210 11,893,369 -0.03(-0.57%)
Mar 03, 2015 5.110 5.250 5.100 5.240 14,733,804 +0.15(+2.95%)
Mar 02, 2015 5.140 5.160 5.080 5.090 16,682,909 -0.03(-0.59%)
Feb 27, 2015 4.840 5.150 4.830 5.120 36,986,928 +0.35(+7.34%)
Feb 26, 2015 4.930 5.020 4.770 4.770 13,884,887 -0.19(-3.83%)
Feb 25, 2015 4.630 4.990 4.620 4.960 32,519,814 +0.33(+7.13%)
Feb 24, 2015 4.480 4.650 4.430 4.630 18,112,708 -0.04(-0.86%)
Feb 23, 2015 4.800 4.800 4.540 4.670 18,251,410 -0.16(-3.31%)
Feb 20, 2015 4.810 4.840 4.700 4.830 14,217,592 -0.05(-1.02%)
Feb 19, 2015 4.990 5.050 4.800 4.880 21,009,928 -0.10(-2.01%)
Feb 18, 2015 5.160 5.190 4.930 4.980 22,178,824 -0.20(-3.86%)
Feb 17, 2015 5.270 5.280 5.100 5.180 21,074,292 -0.05(-0.96%)
Feb 13, 2015 5.170 5.230 5.230 5.230 10,384,500 +0.08(+1.55%)
Feb 12, 2015 5.050 5.170 5.030 5.150 13,904,376 +0.12(+2.39%)
Feb 11, 2015 4.940 5.070 4.920 5.030 14,404,146 +0.11(+2.24%)
Feb 10, 2015 4.930 4.990 4.850 4.920 13,168,042 +0.05(+1.03%)
Feb 09, 2015 4.900 4.980 4.800 4.870 17,822,730 -0.05(-1.02%)
Feb 06, 2015 4.870 4.960 4.670 4.920 28,321,700 +0.10(+2.07%)
Feb 05, 2015 4.650 4.970 4.550 4.820 37,854,400 +0.24(+5.24%)
Feb 04, 2015 4.490 4.640 4.460 4.580 24,650,234 +0.09(+2.00%)
Feb 03, 2015 4.300 4.570 4.260 4.490 18,906,266 +0.22(+5.15%)
Feb 02, 2015 4.320 4.385 4.210 4.270 16,747,967 -0.03(-0.70%)
Jan 30, 2015 4.270 4.410 4.250 4.300 19,985,708 +0.05(+1.18%)
Jan 29, 2015 4.340 4.370 4.160 4.250 16,504,506 -0.11(-2.52%)
Jan 28, 2015 4.420 4.550 4.350 4.360 11,926,258 -0.02(-0.46%)
Jan 27, 2015 4.350 4.400 4.260 4.380 5,560,471 +0.01(+0.23%)
Jan 26, 2015 4.230 4.450 4.180 4.370 11,736,413 +0.11(+2.58%)
Jan 23, 2015 4.310 4.310 4.210 4.260 8,858,242 -0.03(-0.70%)
Jan 22, 2015 4.420 4.450 4.220 4.290 16,796,124 -0.10(-2.28%)
Jan 21, 2015 4.150 4.490 4.110 4.390 23,130,976 +0.23(+5.53%)
Jan 20, 2015 4.110 4.200 4.070 4.160 14,805,924 +0.08(+1.96%)
Jan 16, 2015 4.060 4.080 4.080 4.080 7,767,600 -0.01(-0.24%)
Jan 15, 2015 4.130 4.140 4.070 4.090 11,249,420 -0.04(-0.97%)
Jan 14, 2015 4.060 4.150 4.060 4.130 9,266,838 -0.02(-0.48%)
Jan 13, 2015 4.160 4.210 4.100 4.150 12,247,898 +0.02(+0.48%)
Jan 12, 2015 4.120 4.150 4.010 4.130 15,519,490 +0.00(+0.00%)
Jan 09, 2015 4.190 4.240 4.100 4.130 20,447,436 -0.03(-0.72%)
Jan 08, 2015 4.360 4.390 4.150 4.160 24,633,918 -0.06(-1.42%)
Jan 07, 2015 4.180 4.260 4.180 4.220 9,974,928 +0.03(+0.72%)
Jan 06, 2015 4.260 4.270 4.100 4.190 34,278,960 -0.02(-0.48%)
Jan 05, 2015 4.240 4.320 4.200 4.210 17,370,112 -0.03(-0.71%)
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.