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

Sentinelone Inc Cl A (NY: S )

21.18 +0.71 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2019 6.070 6.220 5.987 6.170 16,435,391 +0.12(+1.98%)
Sep 27, 2019 6.110 6.190 5.850 6.050 19,479,000 -0.14(-2.26%)
Sep 26, 2019 6.300 6.310 6.180 6.190 13,088,489 -0.15(-2.37%)
Sep 25, 2019 6.320 6.390 6.250 6.340 21,443,316 -0.03(-0.47%)
Sep 24, 2019 6.600 6.600 6.330 6.370 22,420,478 -0.22(-3.34%)
Sep 23, 2019 6.590 6.630 6.490 6.590 9,182,137 +0.01(+0.15%)
Sep 20, 2019 6.710 6.740 6.480 6.580 12,567,400 -0.16(-2.37%)
Sep 19, 2019 6.720 6.780 6.700 6.740 4,795,607 -0.01(-0.15%)
Sep 18, 2019 6.790 6.820 6.670 6.750 12,096,573 -0.03(-0.44%)
Sep 17, 2019 6.810 6.890 6.780 6.780 9,665,012 -0.06(-0.88%)
Sep 16, 2019 6.790 6.860 6.750 6.840 3,956,342 +0.01(+0.15%)
Sep 13, 2019 6.890 6.935 6.830 6.830 5,276,100 -0.08(-1.16%)
Sep 12, 2019 6.910 6.990 6.880 6.910 7,217,637 -0.02(-0.29%)
Sep 11, 2019 6.830 7.000 6.830 6.930 7,050,081 +0.06(+0.87%)
Sep 10, 2019 6.890 6.920 6.810 6.870 4,759,905 -0.04(-0.58%)
Sep 09, 2019 6.850 6.940 6.830 6.910 7,864,274 +0.09(+1.32%)
Sep 06, 2019 6.750 6.875 6.720 6.820 11,249,000 +0.06(+0.89%)
Sep 05, 2019 6.830 6.840 6.740 6.760 8,283,378 +0.00(+0.00%)
Sep 04, 2019 6.630 6.780 6.630 6.760 8,391,564 +0.06(+0.90%)
Sep 03, 2019 6.760 6.770 6.620 6.700 10,094,727 -0.09(-1.33%)
Aug 30, 2019 6.830 6.850 6.735 6.790 5,453,300 -0.03(-0.44%)
Aug 29, 2019 6.870 6.870 6.771 6.820 6,774,870 +0.00(+0.00%)
Aug 28, 2019 6.700 6.870 6.630 6.820 7,779,795 +0.12(+1.79%)
Aug 27, 2019 6.850 6.860 6.690 6.700 7,975,441 -0.15(-2.19%)
Aug 26, 2019 6.800 6.860 6.720 6.850 4,404,237 +0.11(+1.63%)
Aug 23, 2019 6.830 6.940 6.720 6.740 7,355,700 -0.13(-1.89%)
Aug 22, 2019 6.840 6.880 6.770 6.870 6,271,852 +0.05(+0.73%)
Aug 21, 2019 6.850 6.860 6.780 6.820 5,345,479 +0.02(+0.29%)
Aug 20, 2019 6.950 6.960 6.790 6.800 9,971,092 -0.16(-2.30%)
Aug 19, 2019 6.950 6.980 6.890 6.960 6,158,821 +0.05(+0.72%)
Aug 16, 2019 6.890 6.980 6.880 6.910 8,733,500 +0.05(+0.73%)
Aug 15, 2019 6.800 6.890 6.760 6.860 13,564,241 +0.07(+1.03%)
Aug 14, 2019 6.750 6.890 6.730 6.790 19,186,066 -0.01(-0.15%)
Aug 13, 2019 6.790 6.890 6.710 6.800 13,602,217 +0.04(+0.59%)
Aug 12, 2019 6.790 6.810 6.670 6.760 7,159,138 -0.05(-0.73%)
Aug 09, 2019 6.770 6.920 6.730 6.810 8,241,200 -0.04(-0.58%)
Aug 08, 2019 6.750 6.890 6.730 6.850 10,887,569 +0.12(+1.78%)
Aug 07, 2019 6.650 6.750 6.600 6.730 11,487,719 +0.02(+0.30%)
Aug 06, 2019 6.740 6.740 6.630 6.710 20,931,486 +0.05(+0.75%)
Aug 05, 2019 6.520 6.690 6.520 6.660 22,049,996 -0.10(-1.48%)
Aug 02, 2019 6.950 6.990 6.585 6.760 35,396,500 -0.42(-5.85%)
Aug 01, 2019 7.390 7.390 7.160 7.180 25,056,472 -0.15(-2.05%)
Jul 31, 2019 7.520 7.560 7.170 7.330 27,485,566 -0.19(-2.53%)
Jul 30, 2019 7.740 7.750 7.430 7.520 25,942,486 -0.26(-3.34%)
Jul 29, 2019 8.010 8.020 7.700 7.780 20,593,028 -0.21(-2.63%)
Jul 26, 2019 7.620 8.060 7.590 7.990 70,984,304 +0.55(+7.39%)
Jul 25, 2019 7.700 7.730 7.410 7.440 48,162,384 -0.32(-4.12%)
Jul 24, 2019 7.470 7.810 7.380 7.760 55,797,276 +0.67(+9.45%)
Jul 23, 2019 7.040 7.120 6.920 7.090 22,036,914 +0.09(+1.29%)
Jul 22, 2019 7.130 7.300 6.880 7.000 45,775,676 +0.05(+0.72%)
Jul 19, 2019 6.900 6.980 6.770 6.950 27,574,900 +0.03(+0.43%)
Jul 18, 2019 7.070 7.140 6.790 6.920 23,185,402 -0.17(-2.40%)
Jul 17, 2019 7.220 7.260 7.090 7.090 11,574,499 -0.13(-1.80%)
Jul 16, 2019 7.100 7.250 6.990 7.220 22,831,120 +0.11(+1.55%)
Jul 15, 2019 7.090 7.170 7.050 7.110 14,444,572 +0.01(+0.14%)
Jul 12, 2019 6.920 7.175 6.920 7.100 19,480,000 +0.19(+2.75%)
Jul 11, 2019 7.150 7.190 6.720 6.910 28,538,916 -0.25(-3.49%)
Jul 10, 2019 7.050 7.200 7.010 7.160 27,687,920 +0.32(+4.68%)
Jul 09, 2019 6.870 6.900 6.800 6.840 8,682,336 -0.03(-0.44%)
Jul 08, 2019 7.010 7.100 6.850 6.870 12,416,027 -0.17(-2.41%)
Jul 05, 2019 7.000 7.140 6.950 7.040 10,614,100 +0.06(+0.86%)
Jul 03, 2019 6.930 7.160 6.840 6.980 17,158,700 +0.10(+1.45%)
Jul 02, 2019 6.580 7.110 6.560 6.880 23,024,736 +0.30(+4.56%)
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.