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

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 5.870 5.920 5.760 5.820 8,886,700 -0.02(-0.34%)
Dec 28, 2018 5.860 5.940 5.800 5.840 7,717,900 -0.01(-0.17%)
Dec 27, 2018 5.780 5.850 5.660 5.850 7,817,260 -0.05(-0.85%)
Dec 26, 2018 5.640 5.910 5.550 5.900 15,731,765 +0.29(+5.17%)
Dec 24, 2018 5.730 5.760 5.560 5.610 13,928,600 -0.18(-3.11%)
Dec 21, 2018 6.030 6.110 5.750 5.790 18,610,600 -0.19(-3.18%)
Dec 20, 2018 5.970 6.040 5.910 5.980 25,217,422 +0.00(+0.00%)
Dec 19, 2018 5.910 6.110 5.910 5.980 14,265,728 +0.07(+1.18%)
Dec 18, 2018 5.900 6.020 5.840 5.910 15,709,228 +0.09(+1.55%)
Dec 17, 2018 5.960 6.000 5.800 5.820 16,523,411 -0.15(-2.51%)
Dec 14, 2018 6.050 6.150 5.960 5.970 11,548,200 -0.10(-1.65%)
Dec 13, 2018 6.050 6.120 5.990 6.070 10,777,273 +0.03(+0.50%)
Dec 12, 2018 6.020 6.140 5.990 6.040 15,516,826 +0.10(+1.68%)
Dec 11, 2018 6.020 6.080 5.910 5.940 7,734,999 +0.01(+0.17%)
Dec 10, 2018 6.000 6.040 5.780 5.930 16,075,561 -0.08(-1.33%)
Dec 07, 2018 6.140 6.290 5.980 6.010 13,121,100 -0.12(-1.96%)
Dec 06, 2018 6.120 6.160 5.880 6.130 17,533,832 -0.03(-0.49%)
Dec 04, 2018 6.270 6.340 6.040 6.160 17,495,400 -0.11(-1.75%)
Dec 03, 2018 6.350 6.380 6.160 6.270 15,381,074 -0.01(-0.16%)
Nov 30, 2018 6.330 6.400 6.270 6.280 14,963,800 -0.04(-0.63%)
Nov 29, 2018 6.280 6.360 6.230 6.320 6,507,331 -0.03(-0.47%)
Nov 28, 2018 6.190 6.350 6.160 6.350 16,031,690 +0.17(+2.75%)
Nov 27, 2018 6.140 6.240 6.130 6.180 12,795,904 -0.01(-0.16%)
Nov 26, 2018 6.190 6.230 6.170 6.190 6,414,705 +0.07(+1.14%)
Nov 23, 2018 6.120 6.150 6.060 6.120 4,963,100 -0.02(-0.33%)
Nov 21, 2018 6.140 6.140 6.140 0 +0.06(+0.99%)
Nov 20, 2018 6.150 6.180 6.050 6.080 12,147,119 -0.11(-1.78%)
Nov 19, 2018 6.270 6.470 6.180 6.190 13,343,305 -0.12(-1.90%)
Nov 16, 2018 6.070 6.380 6.070 6.310 23,944,400 +0.19(+3.10%)
Nov 15, 2018 6.100 6.170 6.050 6.120 22,880,972 -0.03(-0.49%)
Nov 14, 2018 6.260 6.300 6.110 6.150 28,765,324 -0.06(-0.97%)
Nov 13, 2018 6.150 6.320 6.130 6.210 24,689,648 +0.12(+1.97%)
Nov 12, 2018 6.210 6.230 6.060 6.090 11,564,127 -0.10(-1.62%)
Nov 09, 2018 6.220 6.250 6.130 6.190 8,971,700 -0.07(-1.12%)
Nov 08, 2018 6.320 6.390 6.250 6.260 8,217,354 -0.12(-1.88%)
Nov 07, 2018 6.280 6.400 6.250 6.380 14,490,573 +0.18(+2.90%)
Nov 06, 2018 6.250 6.330 6.180 6.200 10,097,774 -0.07(-1.12%)
Nov 05, 2018 6.320 6.410 6.270 6.270 13,769,353 +0.00(+0.00%)
Nov 02, 2018 6.330 6.390 6.215 6.270 18,945,800 -0.01(-0.16%)
Nov 01, 2018 6.160 6.390 6.100 6.280 16,472,948 +0.16(+2.61%)
Oct 31, 2018 6.060 6.360 6.060 6.120 33,076,740 +0.44(+7.75%)
Oct 30, 2018 5.750 5.890 5.670 5.680 19,837,680 -0.07(-1.22%)
Oct 29, 2018 5.910 6.030 5.660 5.750 9,113,658 -0.09(-1.54%)
Oct 26, 2018 5.970 6.000 5.790 5.840 15,515,100 -0.24(-3.95%)
Oct 25, 2018 6.000 6.120 5.900 6.080 17,208,356 +0.14(+2.36%)
Oct 24, 2018 6.380 6.400 5.910 5.940 24,373,336 -0.45(-7.04%)
Oct 23, 2018 6.430 6.460 6.270 6.390 9,451,059 -0.05(-0.78%)
Oct 22, 2018 6.500 6.550 6.420 6.440 4,788,921 -0.02(-0.31%)
Oct 19, 2018 6.400 6.560 6.390 6.460 9,259,000 +0.09(+1.41%)
Oct 18, 2018 6.410 6.450 6.330 6.370 6,274,158 -0.04(-0.62%)
Oct 17, 2018 6.410 6.450 6.370 6.410 14,414,592 +0.01(+0.16%)
Oct 16, 2018 6.320 6.440 6.265 6.400 7,321,570 +0.12(+1.91%)
Oct 15, 2018 6.400 6.410 6.280 6.280 11,455,602 -0.13(-2.03%)
Oct 12, 2018 6.250 6.425 6.250 6.410 8,603,600 +0.20(+3.22%)
Oct 11, 2018 6.180 6.315 6.160 6.210 12,604,635 -0.02(-0.32%)
Oct 10, 2018 6.430 6.510 6.230 6.230 9,047,332 -0.21(-3.26%)
Oct 09, 2018 6.500 6.590 6.430 6.440 9,662,179 -0.08(-1.23%)
Oct 08, 2018 6.420 6.560 6.380 6.520 14,466,875 +0.08(+1.24%)
Oct 05, 2018 6.470 6.600 6.365 6.440 8,974,300 -0.09(-1.38%)
Oct 04, 2018 6.500 6.530 6.400 6.530 10,830,727 +0.03(+0.46%)
Oct 03, 2018 6.570 6.590 6.500 6.500 14,020,616 -0.04(-0.61%)
Oct 02, 2018 6.500 6.610 6.470 6.540 12,635,536 -0.01(-0.15%)
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.