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

Sentinelone Inc Cl A (NY: S )

20.61 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 01, 2020 8.620 8.620 8.620 0 +0.00(+0.00%)
Mar 31, 2020 8.450 8.660 8.340 8.620 27,087,296 +0.18(+2.13%)
Mar 30, 2020 8.270 8.530 8.240 8.440 26,624,556 +0.15(+1.81%)
Mar 27, 2020 8.430 8.520 8.220 8.290 21,187,400 -0.32(-3.72%)
Mar 26, 2020 8.010 8.630 8.000 8.610 22,238,352 +0.62(+7.76%)
Mar 25, 2020 7.970 8.630 7.830 7.990 30,861,412 -0.03(-0.37%)
Mar 24, 2020 8.000 8.070 7.650 8.020 24,500,308 +0.39(+5.11%)
Mar 23, 2020 7.500 7.700 7.120 7.630 37,014,824 +0.13(+1.73%)
Mar 20, 2020 8.140 8.275 7.400 7.500 38,540,000 -0.51(-6.37%)
Mar 19, 2020 7.390 8.270 7.390 8.010 47,558,772 +0.50(+6.66%)
Mar 18, 2020 7.520 7.650 6.390 7.510 32,550,644 -0.40(-5.06%)
Mar 17, 2020 7.860 8.000 7.540 7.910 31,636,752 +0.18(+2.33%)
Mar 16, 2020 7.760 8.210 7.650 7.730 16,159,232 -0.98(-11.25%)
Mar 13, 2020 8.100 8.710 7.800 8.710 21,074,100 +0.98(+12.68%)
Mar 12, 2020 8.350 8.660 7.730 7.730 46,990,388 -1.12(-12.66%)
Mar 11, 2020 8.390 8.930 8.370 8.850 41,293,940 +0.26(+3.03%)
Mar 10, 2020 8.260 8.600 8.110 8.590 26,150,264 +0.53(+6.58%)
Mar 09, 2020 8.470 8.580 8.055 8.060 39,468,472 -0.88(-9.84%)
Mar 06, 2020 8.860 8.980 8.670 8.940 22,151,000 -0.20(-2.19%)
Mar 05, 2020 9.360 9.480 9.100 9.140 22,889,580 -0.43(-4.49%)
Mar 04, 2020 9.190 9.570 9.180 9.570 22,295,728 +0.47(+5.16%)
Mar 03, 2020 9.420 9.560 9.050 9.100 22,662,464 -0.42(-4.41%)
Mar 02, 2020 9.170 9.520 9.030 9.520 25,685,870 +0.33(+3.59%)
Feb 28, 2020 9.090 9.200 8.895 9.190 43,602,300 -0.11(-1.18%)
Feb 27, 2020 9.440 9.520 9.290 9.300 35,642,780 -0.25(-2.62%)
Feb 26, 2020 9.630 9.760 9.530 9.550 24,136,416 -0.09(-0.93%)
Feb 25, 2020 9.800 9.890 9.630 9.640 28,873,884 -0.18(-1.83%)
Feb 24, 2020 9.760 9.920 9.750 9.820 30,110,936 -0.23(-2.29%)
Feb 21, 2020 10.11 10.16 9.840 10.05 111,246,400 +0.57(+6.01%)
Feb 20, 2020 9.490 9.710 9.300 9.480 63,834,248 -0.01(-0.11%)
Feb 19, 2020 9.250 9.550 9.190 9.490 39,914,404 +0.32(+3.49%)
Feb 18, 2020 8.710 9.440 8.690 9.170 48,282,108 +0.48(+5.52%)
Feb 14, 2020 8.640 8.760 8.630 8.690 25,435,700 +0.02(+0.23%)
Feb 13, 2020 8.510 8.770 8.410 8.670 45,995,384 +0.07(+0.81%)
Feb 12, 2020 8.450 8.780 8.390 8.600 72,990,128 +0.18(+2.14%)
Feb 11, 2020 8.400 8.530 8.110 8.420 227,194,928 +3.62(+75.42%)
Feb 10, 2020 4.920 4.950 4.750 4.800 14,041,589 -0.13(-2.64%)
Feb 07, 2020 4.730 4.980 4.690 4.930 16,805,700 +0.22(+4.67%)
Feb 06, 2020 4.690 4.720 4.600 4.710 10,762,800 +0.09(+1.95%)
Feb 05, 2020 4.540 4.710 4.510 4.620 13,994,533 +0.08(+1.76%)
Feb 04, 2020 4.330 4.550 4.300 4.540 14,855,039 +0.26(+6.07%)
Feb 03, 2020 4.390 4.420 4.260 4.280 10,322,069 -0.09(-2.06%)
Jan 31, 2020 4.450 4.500 4.310 4.370 11,579,600 -0.09(-2.02%)
Jan 30, 2020 4.500 4.510 4.370 4.460 9,318,628 -0.10(-2.19%)
Jan 29, 2020 4.670 4.680 4.460 4.560 15,998,758 -0.09(-1.94%)
Jan 28, 2020 4.660 4.700 4.590 4.650 15,449,408 +0.02(+0.43%)
Jan 27, 2020 4.830 4.850 4.590 4.630 16,595,860 -0.20(-4.14%)
Jan 24, 2020 5.060 5.060 4.820 4.830 18,846,600 -0.21(-4.17%)
Jan 23, 2020 5.010 5.090 4.970 5.040 9,750,884 +0.02(+0.40%)
Jan 22, 2020 5.040 5.130 4.960 5.020 12,563,006 +0.03(+0.60%)
Jan 21, 2020 4.840 5.240 4.720 4.990 36,859,660 +0.17(+3.53%)
Jan 17, 2020 4.920 4.940 4.750 4.820 27,158,400 -0.10(-2.03%)
Jan 16, 2020 4.880 4.980 4.840 4.920 13,498,923 +0.06(+1.23%)
Jan 15, 2020 4.870 4.990 4.830 4.860 14,271,373 +0.00(+0.00%)
Jan 14, 2020 4.880 4.880 4.780 4.860 12,791,393 -0.03(-0.61%)
Jan 13, 2020 4.900 4.910 4.760 4.890 15,176,254 +0.01(+0.20%)
Jan 10, 2020 5.030 5.030 4.860 4.880 17,729,000 -0.12(-2.40%)
Jan 09, 2020 5.180 5.200 4.940 5.000 22,593,378 -0.15(-2.91%)
Jan 08, 2020 5.110 5.170 5.080 5.150 12,549,609 +0.01(+0.19%)
Jan 07, 2020 5.210 5.240 5.090 5.140 16,315,603 -0.09(-1.72%)
Jan 06, 2020 5.160 5.240 5.160 5.230 10,543,691 +0.05(+0.97%)
Jan 03, 2020 5.180 5.215 5.150 5.180 9,408,900 -0.04(-0.77%)
Jan 02, 2020 5.250 5.270 5.190 5.220 8,496,109 +0.01(+0.19%)
Dec 31, 2019 5.200 5.250 5.190 5.210 8,978,100 -0.01(-0.19%)
Dec 30, 2019 5.210 5.250 5.200 5.220 6,231,409 +0.02(+0.38%)
Dec 27, 2019 5.190 5.250 5.180 5.200 4,732,800 +0.01(+0.19%)
Dec 26, 2019 5.270 5.280 5.180 5.190 6,443,714 -0.07(-1.33%)
Dec 24, 2019 5.220 5.330 5.220 5.260 5,520,900 +0.03(+0.57%)
Dec 23, 2019 5.410 5.420 5.220 5.230 12,104,631 -0.16(-2.97%)
Dec 20, 2019 5.320 5.410 5.260 5.390 19,249,500 +0.10(+1.89%)
Dec 19, 2019 5.260 5.320 5.230 5.290 14,875,001 +0.04(+0.76%)
Dec 18, 2019 5.200 5.310 5.180 5.250 17,558,474 +0.05(+0.96%)
Dec 17, 2019 5.220 5.240 5.170 5.200 7,242,043 +0.01(+0.19%)
Dec 16, 2019 5.200 5.250 5.150 5.190 11,984,785 -0.02(-0.38%)
Dec 13, 2019 5.190 5.250 5.160 5.210 14,356,700 +0.02(+0.39%)
Dec 12, 2019 5.280 5.290 5.160 5.190 12,261,976 -0.06(-1.14%)
Dec 11, 2019 5.300 5.350 5.250 5.250 9,103,146 -0.09(-1.69%)
Dec 10, 2019 5.400 5.450 5.300 5.340 9,150,322 -0.06(-1.11%)
Dec 09, 2019 5.500 5.520 5.300 5.400 25,195,128 -0.13(-2.35%)
Dec 06, 2019 5.470 5.670 5.420 5.530 27,573,400 +0.12(+2.22%)
Dec 05, 2019 5.680 5.680 5.390 5.410 16,237,286 -0.24(-4.25%)
Dec 04, 2019 5.730 5.740 5.610 5.650 9,544,300 -0.04(-0.70%)
Dec 03, 2019 5.700 5.770 5.590 5.690 19,215,832 -0.05(-0.87%)
Dec 02, 2019 5.880 5.900 5.580 5.740 22,900,080 -0.18(-3.04%)
Nov 29, 2019 5.910 5.950 5.880 5.920 4,664,400 +0.01(+0.17%)
Nov 27, 2019 5.990 6.000 5.890 5.910 9,305,600 -0.05(-0.84%)
Nov 26, 2019 5.940 6.090 5.880 5.960 13,916,977 +0.02(+0.34%)
Nov 25, 2019 5.730 5.970 5.660 5.940 29,815,294 +0.20(+3.48%)
Nov 22, 2019 5.630 5.760 5.610 5.740 11,383,700 +0.11(+1.95%)
Nov 21, 2019 5.660 5.760 5.570 5.630 10,077,952 +0.00(+0.00%)
Nov 20, 2019 5.740 5.790 5.550 5.630 10,510,555 -0.11(-1.92%)
Nov 19, 2019 5.900 5.900 5.720 5.740 8,259,345 -0.12(-2.05%)
Nov 18, 2019 5.820 5.900 5.760 5.860 17,799,888 +0.03(+0.51%)
Nov 15, 2019 5.870 5.970 5.810 5.830 18,639,900 -0.04(-0.68%)
Nov 14, 2019 5.990 6.010 5.820 5.870 10,669,821 -0.19(-3.14%)
Nov 13, 2019 5.830 6.080 5.780 6.060 16,650,995 +0.19(+3.24%)
Nov 12, 2019 5.920 5.950 5.770 5.870 15,201,221 -0.04(-0.68%)
Nov 11, 2019 6.060 6.120 5.840 5.910 19,909,156 -0.20(-3.27%)
Nov 08, 2019 6.170 6.170 6.060 6.110 10,131,800 -0.08(-1.29%)
Nov 07, 2019 6.180 6.310 6.100 6.190 27,456,340 +0.04(+0.65%)
Nov 06, 2019 6.150 6.160 5.990 6.150 17,080,256 +0.01(+0.16%)
Nov 05, 2019 6.150 6.180 6.050 6.140 13,007,659 -0.01(-0.16%)
Nov 04, 2019 6.280 6.320 6.100 6.150 13,425,145 -0.15(-2.38%)
Nov 01, 2019 6.220 6.330 6.185 6.300 12,162,300 +0.09(+1.45%)
Oct 31, 2019 6.250 6.250 6.090 6.210 10,221,049 -0.05(-0.80%)
Oct 30, 2019 6.170 6.340 6.110 6.260 17,227,680 +0.07(+1.13%)
Oct 29, 2019 6.330 6.330 5.960 6.190 41,813,500 -0.13(-2.06%)
Oct 28, 2019 6.400 6.550 6.310 6.320 17,849,592 -0.06(-0.94%)
Oct 25, 2019 6.350 6.420 6.320 6.380 9,536,100 +0.10(+1.59%)
Oct 24, 2019 6.390 6.400 6.270 6.280 9,843,957 -0.11(-1.72%)
Oct 23, 2019 6.350 6.410 6.310 6.390 9,766,797 +0.04(+0.63%)
Oct 22, 2019 6.430 6.430 6.330 6.350 10,782,654 -0.07(-1.09%)
Oct 21, 2019 6.410 6.490 6.370 6.420 14,423,445 +0.00(+0.00%)
Oct 18, 2019 6.430 6.545 6.380 6.420 18,189,800 -0.02(-0.31%)
Oct 17, 2019 6.500 6.505 6.280 6.440 36,479,848 +0.00(+0.00%)
Oct 16, 2019 6.440 6.495 6.420 6.440 10,553,543 -0.04(-0.62%)
Oct 15, 2019 6.360 6.480 6.340 6.480 9,814,109 +0.13(+2.05%)
Oct 14, 2019 6.370 6.420 6.340 6.350 5,682,160 -0.07(-1.09%)
Oct 11, 2019 6.270 6.490 6.270 6.420 15,379,300 +0.15(+2.39%)
Oct 10, 2019 6.200 6.380 6.180 6.270 16,682,137 +0.13(+2.12%)
Oct 09, 2019 6.170 6.190 6.070 6.140 11,041,989 +0.01(+0.16%)
Oct 08, 2019 6.060 6.200 6.010 6.130 13,518,956 +0.01(+0.16%)
Oct 07, 2019 6.040 6.150 6.040 6.120 19,454,642 +0.05(+0.82%)
Oct 04, 2019 5.960 6.160 5.950 6.070 19,326,300 +0.11(+1.85%)
Oct 03, 2019 6.000 6.040 5.840 5.960 19,584,104 -0.02(-0.33%)
Oct 02, 2019 6.110 6.130 5.930 5.980 12,547,494 -0.18(-2.92%)
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.