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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2010 4.270 4.420 4.176 4.240 4,555 -0.00(-0.12%)
Jun 29, 2010 4.245 4.420 4.220 4.245 28,534 -0.21(-4.82%)
Jun 28, 2010 4.230 4.530 4.230 4.460 69,776,872 +0.26(+6.19%)
Jun 25, 2010 4.400 4.450 4.200 4.200 26,398 -0.18(-4.11%)
Jun 24, 2010 4.490 4.500 4.340 4.380 19,350 -0.14(-3.10%)
Jun 23, 2010 4.330 4.550 4.320 4.520 69,461,160 +0.20(+4.63%)
Jun 22, 2010 4.520 4.521 4.280 4.320 28,708 -0.18(-4.00%)
Jun 21, 2010 4.690 4.690 4.450 4.500 52,159,220 -0.09(-1.96%)
Jun 18, 2010 4.660 4.740 4.590 4.590 26,580 -0.05(-1.08%)
Jun 17, 2010 4.790 4.800 4.580 4.640 37,480 -0.15(-3.13%)
Jun 16, 2010 4.810 4.890 4.740 4.790 35,407,608 -0.11(-2.24%)
Jun 15, 2010 4.810 4.910 4.700 4.900 25,191 +0.11(+2.30%)
Jun 14, 2010 4.980 4.980 4.790 4.790 40,354,208 -0.08(-1.64%)
Jun 11, 2010 4.630 4.890 4.610 4.870 53,025,100 +0.14(+2.96%)
Jun 10, 2010 4.740 4.760 4.580 4.730 46,985 +0.12(+2.60%)
Jun 09, 2010 4.540 4.820 4.460 4.610 73,013,872 +0.02(+0.44%)
Jun 08, 2010 4.670 4.690 4.430 4.590 8,211 -0.07(-1.50%)
Jun 07, 2010 4.950 5.030 4.640 4.660 84,190,144 -0.12(-2.51%)
Jun 04, 2010 4.860 4.990 4.760 4.780 20,500 -0.17(-3.43%)
Jun 03, 2010 5.030 5.080 4.850 4.950 67,361,744 -0.04(-0.80%)
Jun 02, 2010 4.990 5.030 4.780 4.990 70,157,408 +0.23(+4.83%)
Jun 01, 2010 5.000 5.060 4.750 4.760 73,513 -0.37(-7.21%)
May 31, 2010 5.130 5.250 5.020 5.130 57,658,296 +0.00(+0.00%)
May 28, 2010 5.190 5.250 5.100 5.130 39,473 -0.06(-1.16%)
May 27, 2010 5.020 5.200 4.950 5.190 76,569,680 +0.28(+5.70%)
May 26, 2010 5.290 5.300 4.850 4.910 56,324 -0.38(-7.18%)
May 25, 2010 4.640 5.310 4.580 5.290 66,441 +0.50(+10.44%)
May 24, 2010 4.630 4.900 4.610 4.790 123,476,184 +0.38(+8.62%)
May 21, 2010 4.140 4.430 4.100 4.410 75,599,952 +0.09(+2.08%)
May 20, 2010 4.380 4.470 4.310 4.320 50,193 -0.26(-5.68%)
May 19, 2010 4.640 4.750 4.430 4.580 103,357,856 -0.12(-2.45%)
May 18, 2010 4.580 4.740 4.580 4.695 28,000 +0.21(+4.57%)
May 17, 2010 4.340 4.530 4.290 4.490 76,042,856 +0.13(+2.98%)
May 14, 2010 4.370 4.385 4.230 4.360 10,409 -0.10(-2.24%)
May 13, 2010 4.310 4.500 4.260 4.460 103,385,344 +0.28(+6.70%)
May 12, 2010 4.200 4.240 4.100 4.180 66,147,440 +0.05(+1.21%)
May 11, 2010 4.160 4.200 4.110 4.130 6,200 +0.09(+2.35%)
May 10, 2010 4.040 4.050 3.960 4.035 62,548,560 +0.20(+5.08%)
May 07, 2010 4.150 4.230 3.830 3.840 100,019,888 -0.32(-7.69%)
May 06, 2010 4.170 4.340 3.900 4.160 22,504 -0.02(-0.48%)
May 05, 2010 4.200 4.250 4.169 4.180 46,912,684 +0.08(+1.95%)
May 04, 2010 4.230 4.240 4.090 4.100 21,975 -0.21(-4.87%)
May 03, 2010 4.250 4.320 4.200 4.310 40,132,408 +0.06(+1.47%)
Apr 30, 2010 4.430 4.470 4.220 4.247 59,212,840 -0.14(-3.25%)
Apr 29, 2010 4.340 4.450 4.330 4.390 86,895,376 +0.13(+3.05%)
Apr 28, 2010 4.100 4.350 4.090 4.260 124,194,256 +0.07(+1.67%)
Apr 27, 2010 4.210 4.230 4.050 4.190 272,383 -0.04(-0.95%)
Apr 26, 2010 4.390 4.390 4.210 4.230 55,471,432 -0.09(-2.08%)
Apr 23, 2010 4.260 4.360 4.240 4.320 83,367,464 +0.13(+3.10%)
Apr 22, 2010 4.230 4.280 4.110 4.190 107,900,752 +0.09(+2.20%)
Apr 21, 2010 4.100 4.180 4.060 4.100 1,143,649 -0.07(-1.68%)
Apr 20, 2010 4.220 4.240 4.150 4.170 1,200 -0.02(-0.48%)
Apr 19, 2010 4.170 4.260 4.120 4.190 58,563,104 +0.11(+2.70%)
Apr 16, 2010 4.170 4.220 4.020 4.080 49,302,328 -0.12(-2.86%)
Apr 15, 2010 4.170 4.200 4.040 4.200 45,325,416 +0.05(+1.20%)
Apr 14, 2010 4.210 4.210 4.090 4.150 45,835,100 +0.00(+0.00%)
Apr 13, 2010 4.200 4.300 4.140 4.150 80,587,280 +0.00(+0.00%)
Apr 12, 2010 4.090 4.240 4.080 4.150 75,453,064 +0.11(+2.72%)
Apr 09, 2010 4.050 4.120 4.010 4.040 55,337,552 +0.04(+1.00%)
Apr 08, 2010 3.860 4.030 3.810 4.000 63,430,272 +0.12(+3.09%)
Apr 07, 2010 3.870 3.930 3.820 3.880 42,987,048 +0.00(+0.00%)
Apr 06, 2010 3.890 3.930 3.850 3.880 23,495,988 -0.04(-1.02%)
Apr 05, 2010 3.950 3.960 3.890 3.920 29,188,818 +0.02(+0.51%)
Apr 02, 2010 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
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.