Indicators

Sentinelone Inc Cl A (NY: S )

21.19 +0.23 (+1.10%)

Streaming Delayed Price Updated: 2:57 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.09	25.40	24.33	24.85	1,672,003	-0.24(-0.96%)
Jul 28, 2022	24.50	25.26	23.89	25.09	2,054,646	+0.56(+2.28%)
Jul 27, 2022	23.74	24.68	23.47	24.53	1,617,577	+1.52(+6.61%)
Jul 26, 2022	24.56	24.61	22.69	23.01	1,920,146	-1.62(-6.58%)
Jul 25, 2022	25.37	25.37	24.28	24.63	1,599,065	-0.93(-3.64%)
Jul 22, 2022	26.50	27.25	24.86	25.56	1,666,816	-0.92(-3.47%)
Jul 21, 2022	26.00	26.57	25.38	26.48	1,556,882	+0.23(+0.88%)
Jul 20, 2022	25.08	26.54	24.95	26.25	2,230,758	+1.23(+4.92%)
Jul 19, 2022	24.83	25.23	24.18	25.02	2,391,873	+0.50(+2.04%)
Jul 18, 2022	24.48	25.41	24.33	24.52	3,608,908	+0.68(+2.85%)
Jul 15, 2022	22.97	23.86	22.69	23.84	6,863,599	+1.35(+6.00%)
Jul 14, 2022	23.51	23.88	22.44	22.49	3,331,919	-1.31(-5.50%)
Jul 13, 2022	23.01	24.26	22.50	23.80	3,654,103	-0.01(-0.04%)
Jul 12, 2022	26.34	27.42	23.66	23.81	4,236,121	-2.47(-9.40%)
Jul 11, 2022	27.41	28.00	25.54	26.28	3,820,177	-0.53(-1.98%)
Jul 08, 2022	25.70	27.72	25.31	26.81	3,022,142	+0.62(+2.37%)
Jul 07, 2022	25.01	26.25	24.94	26.19	2,915,577	+1.09(+4.34%)
Jul 06, 2022	25.49	26.02	24.53	25.10	2,439,194	-0.09(-0.36%)
Jul 05, 2022	23.13	25.25	22.60	25.19	3,367,308	+1.71(+7.28%)

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.