Indicators

Sentinelone Inc Cl A (NY: S )

20.96 -0.71 (-3.28%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.940	6.220	5.900	6.140	23,930,764	+0.14(+2.33%)
Jul 28, 2016	5.830	6.000	5.750	6.000	20,044,192	+0.21(+3.63%)
Jul 27, 2016	6.200	6.350	5.550	5.790	54,765,808	-0.46(-7.36%)
Jul 26, 2016	5.800	6.280	5.680	6.250	86,858,304	+0.35(+5.93%)
Jul 25, 2016	4.850	5.960	4.830	5.900	126,856,752	+1.28(+27.71%)
Jul 22, 2016	4.640	4.770	4.590	4.620	22,999,376	+0.02(+0.43%)
Jul 21, 2016	4.530	4.660	4.500	4.600	11,719,822	+0.08(+1.77%)
Jul 20, 2016	4.540	4.590	4.420	4.520	15,383,992	+0.00(+0.00%)
Jul 19, 2016	4.740	4.750	4.500	4.520	21,882,228	-0.23(-4.84%)
Jul 18, 2016	5.000	4.890	4.600	4.750	57,615,560	-0.25(-5.00%)
Jul 15, 2016	5.050	5.050	4.930	5.000	12,298,468	-0.01(-0.20%)
Jul 14, 2016	4.940	5.070	4.910	5.010	13,870,293	+0.12(+2.45%)
Jul 13, 2016	4.810	4.930	4.680	4.890	15,503,433	+0.07(+1.45%)
Jul 12, 2016	4.910	4.950	4.790	4.820	15,029,712	-0.05(-1.03%)
Jul 11, 2016	4.700	4.900	4.670	4.870	16,030,359	+0.19(+4.06%)
Jul 08, 2016	4.560	4.690	4.540	4.680	12,985,862	+0.14(+3.08%)
Jul 07, 2016	4.470	4.590	4.400	4.540	14,816,152	+0.09(+2.02%)
Jul 06, 2016	4.450	4.500	4.360	4.450	16,530,421	-0.04(-0.89%)
Jul 05, 2016	4.530	4.570	4.410	4.490	11,576,103	-0.04(-0.88%)

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.