Indicators

Sentinelone Inc Cl A (NY: S )

20.81 -0.86 (-3.99%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.66	29.17	27.88	28.17	4,888,247	-0.05(-0.18%)
Feb 28, 2024	28.36	28.97	28.03	28.22	5,363,620	-0.28(-0.98%)
Feb 27, 2024	28.25	28.71	28.11	28.50	2,633,008	+0.48(+1.71%)
Feb 26, 2024	27.25	28.25	27.01	28.02	3,884,810	+0.80(+2.94%)
Feb 23, 2024	26.67	27.48	26.56	27.22	4,257,780	+0.87(+3.30%)
Feb 22, 2024	26.64	26.88	25.97	26.35	4,738,816	+0.75(+2.93%)
Feb 21, 2024	26.00	27.05	25.34	25.60	10,880,705	-3.55(-12.18%)
Feb 20, 2024	29.22	29.49	28.60	29.15	4,291,584	-0.37(-1.25%)
Feb 16, 2024	29.79	30.02	29.06	29.52	4,225,713	-0.48(-1.60%)
Feb 15, 2024	30.30	30.36	29.73	30.00	4,307,868	+0.00(+0.00%)
Feb 14, 2024	30.06	30.76	29.65	30.00	7,186,199	+1.01(+3.48%)
Feb 13, 2024	28.00	29.47	26.78	28.99	7,024,791	-0.71(-2.39%)
Feb 12, 2024	29.53	30.32	29.31	29.70	5,580,246	+0.00(+0.00%)
Feb 09, 2024	30.00	30.22	29.48	29.70	6,104,172	+0.66(+2.27%)
Feb 08, 2024	28.14	29.30	28.12	29.04	4,826,296	+0.80(+2.83%)
Feb 07, 2024	28.20	28.80	28.02	28.24	6,412,568	+0.78(+2.84%)
Feb 06, 2024	27.60	27.80	26.53	27.46	4,120,388	-0.10(-0.36%)
Feb 05, 2024	27.26	27.77	26.62	27.56	3,569,327	+0.01(+0.04%)
Feb 02, 2024	27.33	28.30	27.04	27.55	6,206,583	+0.06(+0.22%)

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.