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

Sentinelone Inc Cl A (NY: S )

20.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 29, 2013 8.450 8.750 8.385 8.390 14,733,504 +0.03(+0.36%)
Nov 27, 2013 8.270 8.470 8.130 8.360 13,808,052 +0.21(+2.58%)
Nov 26, 2013 7.800 8.340 7.800 8.150 29,563,308 +0.33(+4.22%)
Nov 25, 2013 7.780 7.880 7.660 7.820 9,040,729 -0.01(-0.13%)
Nov 22, 2013 7.940 8.020 7.800 7.830 22,487,236 -0.12(-1.51%)
Nov 21, 2013 7.370 8.190 7.360 7.950 43,878,664 +0.60(+8.16%)
Nov 20, 2013 7.510 7.750 7.320 7.350 23,069,288 -0.14(-1.87%)
Nov 19, 2013 7.670 7.685 7.440 7.490 11,613,073 -0.15(-1.96%)
Nov 18, 2013 7.440 7.800 7.440 7.640 31,631,096 +0.22(+2.96%)
Nov 15, 2013 7.100 7.430 7.070 7.420 22,396,348 +0.31(+4.36%)
Nov 14, 2013 7.040 7.120 7.000 7.110 8,671,907 +0.12(+1.72%)
Nov 12, 2013 7.010 7.010 6.900 6.990 8,642,483 +0.01(+0.14%)
Nov 11, 2013 7.090 7.090 6.940 6.980 7,415,935 -0.09(-1.27%)
Nov 08, 2013 7.000 7.090 6.900 7.070 19,944,260 +0.08(+1.14%)
Nov 07, 2013 7.090 7.120 6.810 6.990 18,457,060 -0.08(-1.13%)
Nov 06, 2013 7.210 7.280 7.010 7.070 16,774,457 -0.12(-1.67%)
Nov 05, 2013 7.070 7.360 6.900 7.190 49,412,808 +0.16(+2.28%)
Nov 04, 2013 6.910 7.120 6.900 7.030 19,481,216 +0.16(+2.33%)
Nov 01, 2013 6.730 6.870 6.730 6.870 13,936,720 +0.14(+2.08%)
Oct 31, 2013 6.850 6.890 6.670 6.730 22,000,764 -0.20(-2.89%)
Oct 30, 2013 6.760 7.000 6.410 6.930 52,939,536 +0.25(+3.74%)
Oct 29, 2013 6.600 6.820 6.600 6.680 22,953,812 +0.07(+1.06%)
Oct 28, 2013 6.480 6.680 6.460 6.610 21,168,604 +0.16(+2.48%)
Oct 25, 2013 6.510 6.530 6.390 6.450 12,522,543 -0.07(-1.07%)
Oct 24, 2013 6.390 6.530 6.360 6.520 13,992,933 +0.09(+1.40%)
Oct 23, 2013 6.370 6.440 6.300 6.430 9,674,832 +0.04(+0.63%)
Oct 22, 2013 6.390 6.460 6.300 6.390 10,193,725 +0.04(+0.63%)
Oct 21, 2013 6.450 6.480 6.330 6.350 5,440,117 -0.05(-0.78%)
Oct 18, 2013 6.460 6.545 6.300 6.400 15,582,373 -0.02(-0.31%)
Oct 17, 2013 6.360 6.420 6.240 6.420 13,347,948 +0.12(+1.90%)
Oct 16, 2013 6.100 6.350 6.090 6.300 23,806,982 +0.27(+4.48%)
Oct 15, 2013 6.110 6.110 5.950 6.030 18,517,176 +0.00(+0.00%)
Oct 14, 2013 6.000 6.090 6.000 6.030 8,165,727 +0.03(+0.50%)
Oct 11, 2013 6.030 6.150 5.930 6.000 17,832,436 +0.03(+0.50%)
Oct 10, 2013 6.040 6.080 5.920 5.970 23,700,356 -0.03(-0.50%)
Oct 09, 2013 6.140 6.170 5.990 6.000 15,896,264 -0.13(-2.12%)
Oct 08, 2013 6.380 6.430 6.110 6.130 19,654,364 -0.25(-3.92%)
Oct 07, 2013 6.410 6.450 6.360 6.380 6,711,095 -0.06(-0.93%)
Oct 04, 2013 6.290 6.440 6.260 6.440 10,849,146 +0.15(+2.38%)
Oct 03, 2013 6.340 6.370 6.250 6.290 20,216,410 -0.06(-0.94%)
Oct 02, 2013 6.260 6.350 6.220 6.350 9,544,602 +0.06(+0.95%)
Oct 01, 2013 6.250 6.400 6.190 6.290 14,915,848 +0.13(+2.11%)
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%)
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.