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 -0.26 (-1.24%)
Official Closing 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 (%)
May 31, 2018 5.200 5.210 5.100 5.140 17,475,776 -0.08(-1.53%)
May 30, 2018 5.140 5.270 5.130 5.220 20,029,400 +0.09(+1.75%)
May 29, 2018 5.110 5.200 5.090 5.130 9,958,799 -0.02(-0.39%)
May 25, 2018 5.150 5.150 5.150 0 -0.01(-0.19%)
May 24, 2018 5.110 5.190 5.110 5.160 6,821,474 +0.02(+0.39%)
May 23, 2018 5.190 5.220 5.100 5.140 9,464,980 -0.04(-0.77%)
May 22, 2018 5.160 5.240 5.150 5.180 11,228,136 +0.02(+0.39%)
May 21, 2018 5.130 5.180 5.080 5.160 10,516,643 +0.05(+0.98%)
May 18, 2018 5.090 5.120 5.040 5.110 13,960,347 +0.02(+0.39%)
May 17, 2018 5.080 5.100 5.050 5.090 8,154,898 +0.02(+0.39%)
May 16, 2018 5.140 5.150 5.060 5.070 11,269,425 -0.06(-1.17%)
May 15, 2018 5.140 5.160 5.070 5.130 14,243,368 -0.01(-0.19%)
May 14, 2018 5.160 5.190 5.110 5.140 13,476,408 -0.02(-0.39%)
May 11, 2018 5.200 5.230 5.150 5.160 8,357,922 -0.02(-0.39%)
May 10, 2018 5.200 5.220 5.110 5.180 17,663,280 +0.00(+0.00%)
May 09, 2018 5.150 5.205 5.120 5.180 16,987,564 +0.03(+0.58%)
May 08, 2018 5.210 5.285 5.110 5.150 18,862,712 -0.09(-1.72%)
May 07, 2018 5.310 5.350 5.160 5.240 25,704,294 -0.04(-0.76%)
May 04, 2018 5.180 5.320 5.160 5.280 20,653,008 +0.07(+1.34%)
May 03, 2018 5.250 5.260 5.070 5.210 27,484,280 +0.04(+0.77%)
May 02, 2018 5.440 5.520 5.100 5.170 51,262,848 -0.25(-4.61%)
May 01, 2018 5.610 5.680 5.390 5.420 44,026,852 -0.19(-3.39%)
Apr 30, 2018 5.830 5.960 5.500 5.610 106,744,536 -0.89(-13.69%)
Apr 27, 2018 6.460 6.620 6.290 6.500 58,327,236 +0.50(+8.33%)
Apr 26, 2018 6.020 6.030 5.915 6.000 7,956,293 -0.02(-0.33%)
Apr 25, 2018 5.920 6.040 5.760 6.020 11,419,843 +0.11(+1.86%)
Apr 24, 2018 5.900 5.970 5.850 5.910 7,370,397 +0.03(+0.51%)
Apr 23, 2018 5.980 5.999 5.840 5.880 6,797,586 -0.12(-2.00%)
Apr 20, 2018 5.970 6.040 5.920 6.000 7,741,560 +0.04(+0.67%)
Apr 19, 2018 6.050 6.120 5.935 5.960 10,215,777 -0.04(-0.67%)
Apr 18, 2018 6.000 6.050 5.950 6.000 6,666,318 +0.05(+0.84%)
Apr 17, 2018 5.900 6.070 5.860 5.950 14,118,585 +0.10(+1.71%)
Apr 16, 2018 5.780 5.870 5.710 5.850 6,573,397 +0.07(+1.21%)
Apr 13, 2018 5.890 5.920 5.740 5.780 13,639,457 -0.10(-1.70%)
Apr 12, 2018 6.000 6.080 5.850 5.880 12,983,925 -0.12(-2.00%)
Apr 11, 2018 6.010 6.150 5.780 6.000 38,594,624 -0.02(-0.33%)
Apr 10, 2018 5.200 6.410 5.140 6.020 73,310,928 +0.88(+17.12%)
Apr 09, 2018 5.170 5.220 5.120 5.140 7,161,365 -0.01(-0.19%)
Apr 06, 2018 5.140 5.230 5.100 5.150 8,814,790 -0.02(-0.39%)
Apr 05, 2018 5.060 5.220 5.000 5.170 9,652,556 +0.11(+2.17%)
Apr 04, 2018 4.870 5.110 4.870 5.060 12,616,241 +0.10(+2.02%)
Apr 03, 2018 4.860 4.980 4.840 4.960 11,245,683 +0.11(+2.27%)
Apr 02, 2018 4.860 4.960 4.810 4.850 11,147,626 -0.03(-0.61%)
Mar 29, 2018 4.880 4.880 4.880 0 +0.02(+0.41%)
Mar 28, 2018 4.880 4.920 4.810 4.860 11,823,576 -0.03(-0.61%)
Mar 27, 2018 5.030 5.040 4.870 4.890 9,450,787 -0.12(-2.40%)
Mar 26, 2018 4.960 5.020 4.900 5.010 7,687,212 +0.09(+1.83%)
Mar 23, 2018 5.050 5.080 4.880 4.920 10,828,760 -0.11(-2.19%)
Mar 22, 2018 5.120 5.170 4.990 5.030 13,358,289 -0.13(-2.52%)
Mar 21, 2018 5.200 5.250 5.090 5.160 15,150,330 -0.03(-0.58%)
Mar 20, 2018 5.200 5.230 5.150 5.190 14,429,022 -0.06(-1.14%)
Mar 19, 2018 5.350 5.370 5.210 5.250 12,285,904 -0.11(-2.05%)
Mar 16, 2018 5.260 5.380 5.205 5.360 17,391,798 +0.10(+1.90%)
Mar 15, 2018 5.290 5.330 5.220 5.260 11,019,782 -0.01(-0.19%)
Mar 14, 2018 5.310 5.310 5.220 5.270 9,718,026 -0.02(-0.38%)
Mar 13, 2018 5.280 5.320 5.180 5.290 10,459,982 -0.03(-0.56%)
Mar 12, 2018 5.310 5.340 5.260 5.320 8,571,848 +0.02(+0.38%)
Mar 09, 2018 5.330 5.350 5.280 5.300 6,919,081 -0.01(-0.19%)
Mar 08, 2018 5.340 5.355 5.230 5.310 9,488,130 +0.00(+0.00%)
Mar 07, 2018 5.390 5.270 5.310 7,771,700 -0.04(-0.75%)
Mar 06, 2018 5.390 5.440 5.290 5.350 7,242,875 -0.03(-0.56%)
Mar 05, 2018 5.260 5.420 5.250 5.380 8,280,468 +0.09(+1.70%)
Mar 02, 2018 5.210 5.290 5.160 5.290 7,643,809 +0.04(+0.76%)
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.