Skip to main content

Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.16 56.28 52.98 53.57 3,184,201 -0.81(-1.49%)
Sep 29, 2021 55.80 58.77 54.50 54.38 5,155,606 -1.27(-2.28%)
Sep 28, 2021 55.38 56.96 53.85 55.65 11,095,890 -1.45(-2.54%)
Sep 27, 2021 60.05 60.53 56.41 57.10 3,272,827 -3.96(-6.49%)
Sep 24, 2021 60.01 62.34 60.01 61.06 1,886,255 +0.19(+0.31%)
Sep 23, 2021 64.53 65.00 60.10 60.87 3,068,978 -3.49(-5.42%)
Sep 22, 2021 64.62 65.52 62.50 64.36 1,983,212 +0.20(+0.31%)
Sep 21, 2021 64.81 65.19 61.80 64.16 3,105,749 +0.28(+0.44%)
Sep 20, 2021 64.00 66.66 62.00 63.88 3,454,432 -5.37(-7.75%)
Sep 17, 2021 71.70 72.40 66.81 69.25 7,320,169 -3.50(-4.81%)
Sep 16, 2021 67.06 72.76 66.76 72.75 3,401,393 +5.24(+7.76%)
Sep 15, 2021 61.50 67.55 61.35 67.51 2,536,977 +5.41(+8.71%)
Sep 14, 2021 61.50 62.89 61.09 62.10 1,969,883 +1.10(+1.80%)
Sep 13, 2021 64.18 64.44 58.52 61.00 3,799,965 -2.75(-4.31%)
Sep 10, 2021 67.00 68.00 62.01 63.75 3,897,835 -2.29(-3.47%)
Sep 09, 2021 69.11 72.95 62.04 66.04 5,641,847 -2.20(-3.22%)
Sep 08, 2021 70.18 70.65 65.51 68.24 4,257,604 -2.77(-3.90%)
Sep 07, 2021 69.48 73.47 69.48 71.01 2,959,640 +1.97(+2.85%)
Sep 03, 2021 64.68 69.42 64.64 69.04 1,373,951 +4.26(+6.58%)
Sep 02, 2021 68.61 68.77 64.34 64.78 1,421,433 -2.48(-3.69%)
Sep 01, 2021 63.43 68.70 63.40 67.26 1,805,996 +3.33(+5.21%)
Aug 31, 2021 64.73 65.56 63.83 63.93 1,419,722 -1.26(-1.93%)
Aug 30, 2021 65.03 66.66 64.18 65.19 1,432,444 +0.29(+0.45%)
Aug 27, 2021 62.50 66.00 62.35 64.90 1,706,672 +3.89(+6.38%)
Aug 26, 2021 59.64 64.03 59.46 61.01 2,034,121 +1.62(+2.73%)
Aug 25, 2021 57.70 60.11 55.86 59.39 1,340,517 +2.69(+4.74%)
Aug 24, 2021 54.97 59.12 54.50 56.70 2,204,705 +3.57(+6.72%)
Aug 23, 2021 51.20 56.00 51.20 53.13 2,008,308 +1.84(+3.59%)
Aug 20, 2021 50.01 51.36 49.13 51.29 707,137 +0.93(+1.85%)
Aug 19, 2021 47.99 51.50 47.78 50.36 925,397 +1.66(+3.41%)
Aug 18, 2021 47.24 49.78 47.24 48.70 609,137 +1.68(+3.57%)
Aug 17, 2021 48.50 48.50 46.25 47.02 1,318,714 -2.33(-4.72%)
Aug 16, 2021 49.49 50.28 47.54 49.35 887,359 -1.01(-2.01%)
Aug 13, 2021 49.68 50.95 48.88 50.36 580,469 +0.68(+1.37%)
Aug 12, 2021 47.10 50.33 46.65 49.68 929,806 +3.04(+6.52%)
Aug 11, 2021 49.01 49.12 46.57 46.64 1,371,038 -2.67(-5.41%)
Aug 10, 2021 50.59 51.25 49.01 49.31 1,040,799 -1.30(-2.57%)
Aug 09, 2021 51.08 51.96 49.70 50.61 730,614 -0.28(-0.55%)
Aug 06, 2021 52.53 53.09 50.35 50.89 922,114 -1.61(-3.07%)
Aug 05, 2021 50.00 52.70 49.75 52.50 1,421,005 +2.44(+4.87%)
Aug 04, 2021 51.50 51.96 49.63 50.06 1,232,262 -1.81(-3.49%)
Aug 03, 2021 52.12 53.50 51.37 51.87 1,271,459 -0.10(-0.19%)
Aug 02, 2021 50.70 53.03 50.17 51.97 1,174,709 +2.66(+5.39%)
Jul 30, 2021 50.00 55.29 48.59 49.31 2,361,125 -1.25(-2.47%)
Jul 29, 2021 50.40 51.74 49.67 50.56 1,066,501 +0.75(+1.51%)
Jul 28, 2021 48.00 50.87 48.00 49.81 1,288,011 +2.21(+4.64%)
Jul 27, 2021 49.75 50.03 46.67 47.60 1,002,287 -1.90(-3.84%)
Jul 26, 2021 48.49 50.38 47.72 49.50 1,793,130 +2.94(+6.31%)
Jul 23, 2021 48.09 49.20 46.06 46.56 753,020 -1.21(-2.53%)
Jul 22, 2021 46.35 48.70 45.82 47.77 1,011,706 +0.67(+1.42%)
Jul 21, 2021 47.45 49.31 46.55 47.10 931,832 -0.35(-0.74%)
Jul 20, 2021 47.24 47.75 45.26 47.45 988,322 +0.45(+0.96%)
Jul 19, 2021 44.08 47.82 43.02 47.00 1,755,631 +2.85(+6.46%)
Jul 16, 2021 43.50 47.35 43.21 44.15 1,608,485 +0.75(+1.73%)
Jul 15, 2021 47.06 47.24 42.80 43.40 1,682,203 -2.60(-5.65%)
Jul 14, 2021 49.01 50.14 44.99 46.00 2,560,563 -3.01(-6.14%)
Jul 13, 2021 50.63 51.04 47.33 49.01 1,467,702 -1.57(-3.10%)
Jul 12, 2021 50.50 51.17 48.41 50.58 1,444,839 +1.34(+2.72%)
Jul 09, 2021 51.38 51.80 48.25 49.24 1,495,713 -0.76(-1.52%)
Jul 08, 2021 50.00 50.98 45.25 50.00 3,721,904 -1.49(-2.89%)
Jul 07, 2021 53.15 54.05 49.80 51.49 7,091,660 +1.99(+4.02%)
Jul 06, 2021 45.81 50.59 45.53 49.50 7,126,906 +4.91(+11.01%)
Jul 02, 2021 42.11 45.20 41.33 44.59 4,637,066 +4.55(+11.36%)
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.