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 (%)
Sep 29, 2023	16.64	17.02	16.58	16.86	4,810,770	+0.52(+3.18%)
Sep 28, 2023	15.97	16.41	15.79	16.34	6,112,006	+0.19(+1.18%)
Sep 27, 2023	16.01	16.42	15.84	16.15	7,174,123	+0.32(+2.02%)
Sep 26, 2023	15.46	15.89	15.38	15.83	5,468,261	+0.17(+1.09%)
Sep 25, 2023	15.73	15.71	15.54	15.66	3,602,404	-0.14(-0.89%)
Sep 22, 2023	16.13	16.16	15.75	15.80	4,272,772	-0.11(-0.69%)
Sep 21, 2023	16.38	16.45	15.51	15.91	7,816,650	-0.64(-3.87%)
Sep 20, 2023	16.72	17.07	16.52	16.55	4,536,133	-0.04(-0.24%)
Sep 19, 2023	16.48	16.70	16.12	16.59	4,740,295	+0.03(+0.18%)
Sep 18, 2023	16.69	16.93	16.55	16.56	5,667,936	-0.24(-1.43%)
Sep 15, 2023	17.09	17.21	16.78	16.80	13,121,437	-0.41(-2.38%)
Sep 14, 2023	16.84	17.32	16.80	17.21	4,905,465	+0.47(+2.81%)
Sep 13, 2023	17.01	17.10	16.66	16.74	4,756,318	-0.30(-1.76%)
Sep 12, 2023	17.46	17.80	17.01	17.04	5,599,926	-0.63(-3.57%)
Sep 11, 2023	17.11	17.90	17.07	17.67	5,509,015	+0.73(+4.31%)
Sep 08, 2023	17.08	17.24	16.75	16.94	4,602,647	-0.10(-0.59%)
Sep 07, 2023	17.00	17.28	16.82	17.04	4,767,964	-0.29(-1.67%)
Sep 06, 2023	17.57	17.98	17.26	17.33	6,371,976	-0.56(-3.13%)
Sep 05, 2023	17.00	17.92	16.90	17.89	9,312,766	+0.68(+3.95%)

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.