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 (%)
Sep 27, 2013 6.280 6.320 6.130 6.160 7,344,767 -0.14(-2.22%)
Sep 26, 2013 6.180 6.330 6.180 6.300 11,219,805 +0.11(+1.78%)
Sep 25, 2013 6.280 6.290 6.070 6.190 19,969,824 +0.00(+0.00%)
Sep 24, 2013 6.140 6.240 6.050 6.190 12,462,632 +0.04(+0.65%)
Sep 23, 2013 6.190 6.200 6.020 6.150 30,021,254 -0.11(-1.76%)
Sep 20, 2013 6.480 6.490 6.180 6.260 28,707,326 -0.23(-3.54%)
Sep 19, 2013 6.460 6.500 6.300 6.490 13,160,121 +0.05(+0.78%)
Sep 18, 2013 6.370 6.450 6.250 6.440 24,838,188 +0.05(+0.78%)
Sep 17, 2013 6.590 6.600 6.370 6.390 29,754,526 -0.25(-3.77%)
Sep 16, 2013 6.760 6.820 6.610 6.640 15,762,973 -0.08(-1.19%)
Sep 13, 2013 6.700 6.870 6.640 6.720 17,340,170 +0.03(+0.45%)
Sep 12, 2013 6.420 6.830 6.420 6.690 23,957,246 +0.19(+2.92%)
Sep 11, 2013 6.350 6.530 6.320 6.500 19,529,076 +0.17(+2.69%)
Sep 10, 2013 6.380 6.420 6.265 6.330 28,626,328 -0.04(-0.63%)
Sep 09, 2013 6.440 6.515 6.320 6.370 15,109,951 -0.10(-1.55%)
Sep 06, 2013 6.570 6.570 6.400 6.470 14,234,814 -0.01(-0.15%)
Sep 05, 2013 6.630 6.680 6.450 6.480 12,661,510 -0.17(-2.56%)
Sep 04, 2013 6.660 6.720 6.580 6.650 9,485,436 -0.03(-0.45%)
Sep 03, 2013 6.780 6.860 6.630 6.680 9,239,405 -0.03(-0.45%)
Aug 30, 2013 6.820 6.820 6.540 6.710 15,728,685 -0.05(-0.74%)
Aug 29, 2013 6.660 6.840 6.650 6.760 19,003,996 +0.10(+1.50%)
Aug 28, 2013 6.690 6.745 6.650 6.660 13,174,133 -0.09(-1.33%)
Aug 27, 2013 6.900 6.910 6.715 6.750 22,058,358 -0.16(-2.32%)
Aug 26, 2013 6.930 6.980 6.890 6.910 8,552,006 -0.05(-0.72%)
Aug 23, 2013 6.930 6.980 6.900 6.960 6,138,971 +0.04(+0.58%)
Aug 22, 2013 6.950 7.000 6.900 6.920 6,921,378 -0.04(-0.57%)
Aug 21, 2013 6.900 6.970 6.900 6.960 11,721,460 -0.01(-0.14%)
Aug 20, 2013 6.890 6.980 6.890 6.970 9,621,986 +0.06(+0.87%)
Aug 19, 2013 6.950 6.970 6.810 6.910 16,839,578 -0.01(-0.14%)
Aug 16, 2013 6.950 7.040 6.910 6.920 16,101,214 -0.04(-0.57%)
Aug 15, 2013 6.960 7.015 6.940 6.960 16,339,327 -0.04(-0.57%)
Aug 14, 2013 7.070 7.100 6.960 7.000 11,897,642 -0.01(-0.14%)
Aug 13, 2013 7.115 7.150 6.950 7.010 16,112,614 -0.10(-1.41%)
Aug 12, 2013 7.205 7.210 7.040 7.110 13,165,710 -0.14(-1.93%)
Aug 09, 2013 6.900 7.260 6.890 7.250 27,081,572 +0.31(+4.47%)
Aug 08, 2013 6.950 6.980 6.800 6.940 12,796,948 +0.02(+0.29%)
Aug 07, 2013 6.980 7.030 6.710 6.920 19,707,696 +0.54(+8.46%)
Aug 01, 2013 6.050 6.460 6.000 6.380 53,632,700 +0.42(+7.05%)
Jul 31, 2013 6.130 6.170 5.960 5.960 32,325,500 -0.20(-3.25%)
Jul 30, 2013 5.840 6.170 5.810 6.160 66,848,200 +0.42(+7.32%)
Jul 29, 2013 5.800 5.840 5.650 5.740 19,666,800 +0.00(+0.00%)
Jul 26, 2013 5.830 5.850 5.730 5.740 18,111,100 -0.08(-1.37%)
Jul 25, 2013 5.800 5.840 5.700 5.820 16,026,200 +0.05(+0.87%)
Jul 24, 2013 5.930 5.970 5.770 5.770 23,980,900 -0.08(-1.37%)
Jul 23, 2013 5.950 5.960 5.610 5.850 45,276,500 -0.07(-1.18%)
Jul 22, 2013 6.120 6.120 5.900 5.920 27,979,700 -0.15(-2.47%)
Jul 19, 2013 6.010 6.140 6.000 6.070 23,539,600 +0.02(+0.33%)
Jul 18, 2013 6.190 6.240 5.970 6.050 42,165,900 -0.20(-3.20%)
Jul 17, 2013 6.460 6.480 6.200 6.250 64,456,300 -0.23(-3.55%)
Jul 16, 2013 6.790 6.820 6.410 6.480 40,198,200 -0.24(-3.57%)
Jul 15, 2013 6.640 6.750 6.470 6.720 43,097,300 +0.27(+4.19%)
Jul 12, 2013 6.450 7.140 6.380 6.450 258,055,200 +0.17(+2.71%)
Jul 11, 2013 6.000 6.310 5.910 6.280 40,009,800 -0.90(-12.53%)
Jul 10, 2013 7.090 7.180 7.070 7.180 57,135,752 +0.12(+1.70%)
Jul 09, 2013 7.150 7.180 7.060 7.060 108,329,680 -0.01(-0.14%)
Jul 08, 2013 7.120 7.150 6.950 7.070 590,608,320 -0.09(-1.26%)
Jul 05, 2013 7.190 7.210 7.100 7.160 36,934,344 -0.03(-0.42%)
Jul 04, 2013 7.110 7.190 7.080 7.190 31,773,728 +0.00(+0.00%)
Jul 03, 2013 7.110 7.190 7.080 7.190 31,773,728 +0.04(+0.56%)
Jul 02, 2013 7.060 7.150 7.050 7.150 49,754,264 +0.08(+1.13%)
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.