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 (%)
Aug 31, 2017 8.250 8.330 8.248 8.250 5,339,064 +0.00(+0.00%)
Aug 30, 2017 8.270 8.300 8.190 8.250 4,706,255 -0.02(-0.24%)
Aug 29, 2017 8.170 8.290 8.150 8.270 6,015,060 -0.02(-0.24%)
Aug 28, 2017 8.450 8.450 8.265 8.290 5,292,080 -0.14(-1.66%)
Aug 25, 2017 8.480 8.535 8.380 8.430 7,034,176 +0.01(+0.12%)
Aug 24, 2017 8.320 8.500 8.310 8.420 7,676,968 +0.13(+1.57%)
Aug 23, 2017 8.190 8.380 8.180 8.290 7,398,052 +0.07(+0.85%)
Aug 22, 2017 8.130 8.260 8.090 8.220 7,236,046 +0.14(+1.73%)
Aug 21, 2017 8.100 8.130 8.010 8.080 5,029,406 +0.01(+0.12%)
Aug 18, 2017 8.100 8.160 8.060 8.070 4,690,810 -0.02(-0.25%)
Aug 17, 2017 8.240 8.275 8.070 8.090 7,469,727 -0.21(-2.53%)
Aug 16, 2017 8.300 8.350 8.230 8.300 4,278,989 +0.00(+0.00%)
Aug 15, 2017 8.400 8.450 8.250 8.300 9,493,657 -0.11(-1.31%)
Aug 14, 2017 8.430 8.470 8.360 8.410 8,008,796 +0.10(+1.20%)
Aug 11, 2017 8.030 8.350 7.970 8.310 12,658,570 +0.28(+3.49%)
Aug 10, 2017 8.150 8.185 8.010 8.030 11,182,291 -0.19(-2.31%)
Aug 09, 2017 8.330 8.340 8.125 8.220 11,466,895 -0.18(-2.14%)
Aug 08, 2017 8.600 8.630 8.360 8.400 9,714,015 -0.22(-2.55%)
Aug 07, 2017 8.780 8.870 8.500 8.620 11,032,107 -0.08(-0.92%)
Aug 04, 2017 8.750 8.540 8.700 9,778,026 +0.16(+1.87%)
Aug 03, 2017 8.780 8.780 8.530 8.540 10,428,854 -0.25(-2.84%)
Aug 02, 2017 8.850 8.880 8.580 8.790 15,681,217 -0.08(-0.90%)
Aug 01, 2017 8.350 8.920 8.330 8.870 44,814,576 +0.89(+11.15%)
Jul 31, 2017 8.180 8.290 7.870 7.980 22,971,328 -0.24(-2.92%)
Jul 28, 2017 8.160 8.330 8.120 8.220 9,030,645 +0.02(+0.24%)
Jul 27, 2017 8.560 8.560 8.070 8.200 19,281,244 -0.35(-4.09%)
Jul 26, 2017 8.700 8.710 8.540 8.550 10,018,847 -0.15(-1.72%)
Jul 25, 2017 8.550 8.770 8.540 8.700 10,796,481 +0.16(+1.87%)
Jul 24, 2017 8.530 8.640 8.490 8.540 8,147,984 +0.01(+0.12%)
Jul 21, 2017 8.390 8.585 8.380 8.530 9,334,200 +0.15(+1.79%)
Jul 20, 2017 8.500 8.520 8.393 8.380 6,728,627 -0.03(-0.36%)
Jul 19, 2017 8.430 8.460 8.330 8.410 6,134,233 -0.04(-0.47%)
Jul 18, 2017 8.350 8.470 8.330 8.450 8,678,942 +0.06(+0.72%)
Jul 17, 2017 8.590 8.590 8.240 8.390 15,753,073 -0.16(-1.87%)
Jul 14, 2017 8.200 8.900 8.115 8.550 42,012,884 +0.35(+4.27%)
Jul 13, 2017 8.250 8.300 8.150 8.200 7,370,870 -0.03(-0.36%)
Jul 12, 2017 8.160 8.281 8.150 8.230 9,088,181 +0.09(+1.11%)
Jul 11, 2017 8.230 8.240 8.120 8.140 10,570,637 -0.09(-1.09%)
Jul 10, 2017 8.130 8.270 8.110 8.230 7,732,598 +0.10(+1.23%)
Jul 07, 2017 8.040 8.170 8.040 8.130 6,004,258 +0.09(+1.12%)
Jul 06, 2017 8.250 8.250 8.020 8.040 10,106,100 -0.19(-2.31%)
Jul 05, 2017 8.190 8.320 8.120 8.230 10,366,553 +0.08(+0.98%)
Jul 03, 2017 8.200 8.230 8.130 8.150 5,018,250 -0.06(-0.73%)
Jun 30, 2017 8.170 8.285 8.060 8.210 9,677,827 +0.06(+0.74%)
Jun 29, 2017 8.250 8.340 8.060 8.150 12,150,228 -0.13(-1.57%)
Jun 28, 2017 8.200 8.320 8.100 8.280 14,355,250 +0.10(+1.22%)
Jun 27, 2017 8.150 8.500 8.130 8.180 43,080,248 +0.17(+2.12%)
Jun 26, 2017 8.070 8.160 7.950 8.010 8,501,083 -0.04(-0.50%)
Jun 23, 2017 8.120 8.160 8.030 8.050 19,851,756 -0.02(-0.25%)
Jun 22, 2017 8.220 8.230 8.010 8.070 11,931,928 -0.14(-1.71%)
Jun 21, 2017 8.160 8.350 8.060 8.210 16,029,132 +0.07(+0.86%)
Jun 20, 2017 7.930 8.345 7.750 8.140 33,863,936 +0.21(+2.65%)
Jun 19, 2017 7.810 7.980 7.810 7.930 8,567,409 +0.13(+1.67%)
Jun 16, 2017 8.050 8.060 7.750 7.800 20,694,836 -0.26(-3.23%)
Jun 15, 2017 8.060 8.090 7.980 8.060 10,872,552 -0.08(-0.98%)
Jun 14, 2017 8.270 8.310 8.080 8.140 9,692,385 -0.12(-1.45%)
Jun 13, 2017 8.240 8.320 8.220 8.260 12,389,565 +0.05(+0.61%)
Jun 12, 2017 8.080 8.270 7.990 8.210 18,711,328 +0.09(+1.11%)
Jun 09, 2017 8.560 8.570 8.030 8.120 16,933,560 -0.48(-5.58%)
Jun 08, 2017 8.640 8.710 8.515 8.600 12,676,400 -0.04(-0.46%)
Jun 07, 2017 8.790 8.890 8.630 8.640 16,128,518 -0.14(-1.59%)
Jun 06, 2017 8.880 8.970 8.700 8.780 12,167,050 -0.18(-2.01%)
Jun 05, 2017 8.850 8.980 8.770 8.960 15,514,694 +0.09(+1.01%)
Jun 02, 2017 8.600 9.020 8.580 8.870 19,050,968 +0.32(+3.74%)
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.