Skip to main content

Sentinelone Inc Cl A (NY: S )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.500 5.400 5.440 6,216,325 -0.03(-0.55%)
Jun 28, 2018 5.420 5.480 5.350 5.470 11,813,029 +0.06(+1.11%)
Jun 27, 2018 5.380 5.500 5.350 5.410 8,515,409 +0.01(+0.19%)
Jun 26, 2018 5.370 5.410 5.280 5.400 6,838,919 +0.08(+1.50%)
Jun 25, 2018 5.510 5.510 5.310 5.320 11,599,181 -0.18(-3.27%)
Jun 22, 2018 5.370 5.550 5.370 5.500 19,428,060 +0.15(+2.80%)
Jun 21, 2018 5.500 5.500 5.300 5.350 12,498,874 -0.12(-2.19%)
Jun 20, 2018 5.590 5.590 5.450 5.470 13,349,606 -0.06(-1.08%)
Jun 19, 2018 5.480 5.600 5.410 5.530 8,845,841 -0.02(-0.36%)
Jun 18, 2018 5.470 5.550 5.430 5.550 9,201,236 +0.06(+1.09%)
Jun 15, 2018 5.510 5.460 5.490 12,451,323 +0.03(+0.55%)
Jun 14, 2018 5.400 5.470 5.380 5.460 8,838,162 +0.08(+1.49%)
Jun 13, 2018 5.450 5.455 5.350 5.380 24,032,776 +0.07(+1.32%)
Jun 12, 2018 5.270 5.320 5.235 5.310 9,738,093 +0.05(+0.95%)
Jun 11, 2018 5.170 5.260 5.120 5.260 7,744,956 +0.09(+1.74%)
Jun 08, 2018 5.220 5.230 5.150 5.170 7,565,806 -0.05(-0.96%)
Jun 07, 2018 5.240 5.280 5.200 5.220 12,808,967 -0.01(-0.19%)
Jun 06, 2018 5.260 5.230 11,473,882 +0.01(+0.19%)
Jun 05, 2018 5.220 5.280 5.200 5.220 4,977,502 -0.01(-0.19%)
Jun 04, 2018 5.210 5.250 5.170 5.230 9,800,933 +0.03(+0.58%)
Jun 01, 2018 5.150 5.230 5.140 5.200 12,901,445 +0.06(+1.17%)
May 31, 2018 5.200 5.210 5.100 5.140 17,475,776 -0.08(-1.53%)
May 30, 2018 5.140 5.270 5.130 5.220 20,029,400 +0.09(+1.75%)
May 29, 2018 5.110 5.200 5.090 5.130 9,958,799 -0.02(-0.39%)
May 25, 2018 5.150 5.150 5.150 0 -0.01(-0.19%)
May 24, 2018 5.110 5.190 5.110 5.160 6,821,474 +0.02(+0.39%)
May 23, 2018 5.190 5.220 5.100 5.140 9,464,980 -0.04(-0.77%)
May 22, 2018 5.160 5.240 5.150 5.180 11,228,136 +0.02(+0.39%)
May 21, 2018 5.130 5.180 5.080 5.160 10,516,643 +0.05(+0.98%)
May 18, 2018 5.090 5.120 5.040 5.110 13,960,347 +0.02(+0.39%)
May 17, 2018 5.080 5.100 5.050 5.090 8,154,898 +0.02(+0.39%)
May 16, 2018 5.140 5.150 5.060 5.070 11,269,425 -0.06(-1.17%)
May 15, 2018 5.140 5.160 5.070 5.130 14,243,368 -0.01(-0.19%)
May 14, 2018 5.160 5.190 5.110 5.140 13,476,408 -0.02(-0.39%)
May 11, 2018 5.200 5.230 5.150 5.160 8,357,922 -0.02(-0.39%)
May 10, 2018 5.200 5.220 5.110 5.180 17,663,280 +0.00(+0.00%)
May 09, 2018 5.150 5.205 5.120 5.180 16,987,564 +0.03(+0.58%)
May 08, 2018 5.210 5.285 5.110 5.150 18,862,712 -0.09(-1.72%)
May 07, 2018 5.310 5.350 5.160 5.240 25,704,294 -0.04(-0.76%)
May 04, 2018 5.180 5.320 5.160 5.280 20,653,008 +0.07(+1.34%)
May 03, 2018 5.250 5.260 5.070 5.210 27,484,280 +0.04(+0.77%)
May 02, 2018 5.440 5.520 5.100 5.170 51,262,848 -0.25(-4.61%)
May 01, 2018 5.610 5.680 5.390 5.420 44,026,852 -0.19(-3.39%)
Apr 30, 2018 5.830 5.960 5.500 5.610 106,744,536 -0.89(-13.69%)
Apr 27, 2018 6.460 6.620 6.290 6.500 58,327,236 +0.50(+8.33%)
Apr 26, 2018 6.020 6.030 5.915 6.000 7,956,293 -0.02(-0.33%)
Apr 25, 2018 5.920 6.040 5.760 6.020 11,419,843 +0.11(+1.86%)
Apr 24, 2018 5.900 5.970 5.850 5.910 7,370,397 +0.03(+0.51%)
Apr 23, 2018 5.980 5.999 5.840 5.880 6,797,586 -0.12(-2.00%)
Apr 20, 2018 5.970 6.040 5.920 6.000 7,741,560 +0.04(+0.67%)
Apr 19, 2018 6.050 6.120 5.935 5.960 10,215,777 -0.04(-0.67%)
Apr 18, 2018 6.000 6.050 5.950 6.000 6,666,318 +0.05(+0.84%)
Apr 17, 2018 5.900 6.070 5.860 5.950 14,118,585 +0.10(+1.71%)
Apr 16, 2018 5.780 5.870 5.710 5.850 6,573,397 +0.07(+1.21%)
Apr 13, 2018 5.890 5.920 5.740 5.780 13,639,457 -0.10(-1.70%)
Apr 12, 2018 6.000 6.080 5.850 5.880 12,983,925 -0.12(-2.00%)
Apr 11, 2018 6.010 6.150 5.780 6.000 38,594,624 -0.02(-0.33%)
Apr 10, 2018 5.200 6.410 5.140 6.020 73,310,928 +0.88(+17.12%)
Apr 09, 2018 5.170 5.220 5.120 5.140 7,161,365 -0.01(-0.19%)
Apr 06, 2018 5.140 5.230 5.100 5.150 8,814,790 -0.02(-0.39%)
Apr 05, 2018 5.060 5.220 5.000 5.170 9,652,556 +0.11(+2.17%)
Apr 04, 2018 4.870 5.110 4.870 5.060 12,616,241 +0.10(+2.02%)
Apr 03, 2018 4.860 4.980 4.840 4.960 11,245,683 +0.11(+2.27%)
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.