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 (%)
Dec 29, 2023	27.75	27.88	27.29	27.44	3,292,675	-0.44(-1.58%)
Dec 28, 2023	27.80	27.89	27.36	27.88	3,500,451	+0.15(+0.54%)
Dec 27, 2023	27.89	27.94	27.30	27.73	5,572,481	-0.13(-0.47%)
Dec 26, 2023	27.64	27.94	27.50	27.86	2,893,788	+0.22(+0.80%)
Dec 22, 2023	27.50	27.96	27.32	27.64	4,018,448	+0.08(+0.29%)
Dec 21, 2023	27.06	27.57	26.79	27.56	4,831,755	+1.06(+4.00%)
Dec 20, 2023	27.36	27.86	26.37	26.50	6,213,526	-0.98(-3.57%)
Dec 19, 2023	26.82	27.65	26.75	27.48	6,534,568	+0.75(+2.81%)
Dec 18, 2023	26.12	27.04	26.10	26.73	5,815,465	+0.37(+1.40%)
Dec 15, 2023	26.24	26.95	25.87	26.36	12,144,481	+0.53(+2.05%)
Dec 14, 2023	26.55	27.19	25.30	25.83	11,405,712	-0.08(-0.31%)
Dec 13, 2023	25.43	26.39	24.76	25.91	7,791,011	+0.51(+2.01%)
Dec 12, 2023	24.46	26.12	24.08	25.40	10,708,703	+0.89(+3.63%)
Dec 11, 2023	24.00	24.89	23.84	24.51	8,205,421	+0.51(+2.13%)
Dec 08, 2023	22.81	24.55	22.52	24.00	11,583,624	+0.58(+2.48%)
Dec 07, 2023	22.91	23.50	21.87	23.42	13,897,538	+0.10(+0.43%)
Dec 06, 2023	22.88	24.39	22.30	23.32	25,893,408	+3.32(+16.60%)
Dec 05, 2023	20.40	20.43	19.65	20.00	12,563,266	-0.24(-1.19%)
Dec 04, 2023	19.63	20.25	19.41	20.24	10,544,486	+0.41(+2.07%)

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.