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

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
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 (%)
Dec 29, 2017 5.890 5.890 5.890 0 -0.02(-0.34%)
Dec 28, 2017 5.880 5.950 5.870 5.910 10,618,625 +0.07(+1.20%)
Dec 27, 2017 5.850 5.980 5.820 5.840 11,319,873 +0.05(+0.86%)
Dec 26, 2017 5.620 5.850 5.620 5.790 11,706,680 +0.15(+2.66%)
Dec 22, 2017 5.650 5.725 5.610 5.640 12,814,025 +0.02(+0.36%)
Dec 21, 2017 5.570 5.700 5.570 5.620 12,439,816 +0.04(+0.72%)
Dec 20, 2017 5.600 5.660 5.580 5.580 14,463,028 +0.00(+0.00%)
Dec 19, 2017 5.620 5.720 5.550 5.580 30,131,508 -0.02(-0.36%)
Dec 18, 2017 5.520 5.710 5.511 5.600 27,957,132 +0.11(+2.00%)
Dec 15, 2017 5.630 5.730 5.480 5.490 31,195,246 -0.14(-2.49%)
Dec 14, 2017 5.660 5.720 5.620 5.630 14,090,061 -0.06(-1.05%)
Dec 13, 2017 5.670 5.810 5.639 5.690 19,068,264 +0.01(+0.18%)
Dec 12, 2017 5.470 5.720 5.430 5.680 27,330,396 +0.24(+4.41%)
Dec 11, 2017 5.430 5.490 5.420 5.440 10,230,278 +0.00(+0.00%)
Dec 08, 2017 5.470 5.515 5.420 5.440 19,843,660 -0.02(-0.37%)
Dec 07, 2017 5.680 5.680 5.430 5.460 23,567,640 -0.23(-4.04%)
Dec 06, 2017 5.800 5.840 5.680 5.690 13,789,000 -0.05(-0.87%)
Dec 05, 2017 5.900 5.950 5.740 5.740 15,237,445 -0.21(-3.53%)
Dec 04, 2017 6.050 6.050 5.930 5.950 10,752,783 -0.02(-0.34%)
Dec 01, 2017 6.000 6.030 5.980 5.970 9,731,264 -0.02(-0.33%)
Nov 30, 2017 6.100 6.130 5.970 5.990 16,799,664 -0.08(-1.32%)
Nov 29, 2017 6.050 6.120 5.990 6.070 15,576,566 +0.00(+0.00%)
Nov 28, 2017 6.140 6.190 6.050 6.070 9,119,264 -0.08(-1.30%)
Nov 27, 2017 6.130 6.190 6.100 6.150 8,415,457 +0.00(+0.00%)
Nov 24, 2017 6.120 6.210 6.110 6.150 4,037,819 +0.00(+0.00%)
Nov 22, 2017 6.080 6.160 6.020 6.150 11,253,396 +0.07(+1.15%)
Nov 21, 2017 6.230 6.240 6.050 6.080 11,938,174 -0.13(-2.09%)
Nov 20, 2017 6.230 6.230 6.160 6.210 6,334,740 -0.02(-0.32%)
Nov 17, 2017 6.200 6.270 6.180 6.230 8,537,971 -0.02(-0.32%)
Nov 16, 2017 6.200 6.270 6.120 6.250 11,399,869 +0.09(+1.46%)
Nov 15, 2017 5.930 6.180 5.920 6.160 16,319,474 +0.23(+3.88%)
Nov 14, 2017 6.000 6.060 5.930 5.930 16,316,831 -0.10(-1.66%)
Nov 13, 2017 6.190 6.190 5.970 6.030 16,519,230 -0.16(-2.58%)
Nov 10, 2017 6.120 6.250 6.045 6.190 14,072,847 +0.02(+0.32%)
Nov 09, 2017 5.960 6.320 5.960 6.170 24,942,938 +0.18(+3.01%)
Nov 08, 2017 5.700 6.090 5.620 5.990 26,823,012 +0.24(+4.17%)
Nov 07, 2017 5.950 5.970 5.740 5.750 27,487,460 -0.15(-2.54%)
Nov 06, 2017 5.870 6.010 5.720 5.900 61,946,824 -0.77(-11.54%)
Nov 03, 2017 6.550 6.750 6.540 6.670 15,318,842 +0.24(+3.73%)
Nov 02, 2017 6.490 6.530 6.390 6.430 17,635,638 -0.03(-0.46%)
Nov 01, 2017 6.580 6.600 6.345 6.460 13,788,148 -0.08(-1.22%)
Oct 31, 2017 6.360 6.570 6.340 6.540 22,091,316 +0.20(+3.15%)
Oct 30, 2017 7.020 7.050 6.050 6.340 59,679,604 -0.65(-9.30%)
Oct 27, 2017 7.020 7.050 6.940 6.990 9,697,079 -0.01(-0.14%)
Oct 26, 2017 7.030 7.190 6.970 7.000 11,926,522 -0.10(-1.41%)
Oct 25, 2017 6.990 7.210 6.900 7.100 22,650,070 +0.10(+1.43%)
Oct 24, 2017 6.910 7.030 6.840 7.000 15,029,489 +0.14(+2.04%)
Oct 23, 2017 6.920 7.030 6.845 6.860 13,085,930 -0.07(-1.01%)
Oct 20, 2017 7.010 7.080 6.900 6.930 15,423,862 -0.14(-1.98%)
Oct 19, 2017 6.970 7.130 6.950 7.070 12,033,033 +0.02(+0.28%)
Oct 18, 2017 7.080 7.150 7.050 7.050 6,850,905 -0.04(-0.56%)
Oct 17, 2017 7.140 7.180 7.055 7.090 10,231,036 -0.06(-0.84%)
Oct 16, 2017 7.150 7.220 7.130 7.150 11,589,820 +0.03(+0.42%)
Oct 13, 2017 7.140 7.260 7.000 7.120 17,128,996 -0.02(-0.28%)
Oct 12, 2017 7.110 7.180 7.030 7.140 9,664,275 -0.05(-0.70%)
Oct 11, 2017 7.140 7.350 6.770 7.190 20,596,062 +0.05(+0.70%)
Oct 10, 2017 7.340 7.350 7.040 7.140 31,316,988 -0.18(-2.46%)
Oct 09, 2017 7.380 7.430 7.260 7.320 10,010,870 -0.04(-0.54%)
Oct 06, 2017 7.520 7.550 7.330 7.360 16,644,949 -0.14(-1.87%)
Oct 05, 2017 7.600 7.690 7.480 7.500 15,889,991 -0.08(-1.06%)
Oct 04, 2017 7.900 8.000 7.550 7.580 26,874,140 -0.32(-4.05%)
Oct 03, 2017 7.720 7.920 7.720 7.900 15,125,372 +0.21(+2.73%)
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.