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 (%)
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%)
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.