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 (%)
Jul 31, 2013 6.130 6.170 5.960 5.960 32,325,500 -0.20(-3.25%)
Jul 30, 2013 5.840 6.170 5.810 6.160 66,848,200 +0.42(+7.32%)
Jul 29, 2013 5.800 5.840 5.650 5.740 19,666,800 +0.00(+0.00%)
Jul 26, 2013 5.830 5.850 5.730 5.740 18,111,100 -0.08(-1.37%)
Jul 25, 2013 5.800 5.840 5.700 5.820 16,026,200 +0.05(+0.87%)
Jul 24, 2013 5.930 5.970 5.770 5.770 23,980,900 -0.08(-1.37%)
Jul 23, 2013 5.950 5.960 5.610 5.850 45,276,500 -0.07(-1.18%)
Jul 22, 2013 6.120 6.120 5.900 5.920 27,979,700 -0.15(-2.47%)
Jul 19, 2013 6.010 6.140 6.000 6.070 23,539,600 +0.02(+0.33%)
Jul 18, 2013 6.190 6.240 5.970 6.050 42,165,900 -0.20(-3.20%)
Jul 17, 2013 6.460 6.480 6.200 6.250 64,456,300 -0.23(-3.55%)
Jul 16, 2013 6.790 6.820 6.410 6.480 40,198,200 -0.24(-3.57%)
Jul 15, 2013 6.640 6.750 6.470 6.720 43,097,300 +0.27(+4.19%)
Jul 12, 2013 6.450 7.140 6.380 6.450 258,055,200 +0.17(+2.71%)
Jul 11, 2013 6.000 6.310 5.910 6.280 40,009,800 -0.90(-12.53%)
Jul 10, 2013 7.090 7.180 7.070 7.180 57,135,752 +0.12(+1.70%)
Jul 09, 2013 7.150 7.180 7.060 7.060 108,329,680 -0.01(-0.14%)
Jul 08, 2013 7.120 7.150 6.950 7.070 590,608,320 -0.09(-1.26%)
Jul 05, 2013 7.190 7.210 7.100 7.160 36,934,344 -0.03(-0.42%)
Jul 04, 2013 7.110 7.190 7.080 7.190 31,773,728 +0.00(+0.00%)
Jul 03, 2013 7.110 7.190 7.080 7.190 31,773,728 +0.04(+0.56%)
Jul 02, 2013 7.060 7.150 7.050 7.150 49,754,264 +0.08(+1.13%)
Jul 01, 2013 7.000 7.100 7.000 7.070 42,895,252 +0.05(+0.71%)
Jun 28, 2013 6.990 7.080 6.955 7.020 117,348,480 +0.04(+0.57%)
Jun 27, 2013 6.970 7.010 6.940 6.980 36,912,296 +0.01(+0.14%)
Jun 26, 2013 6.890 6.990 6.870 6.970 120,915,912 +0.09(+1.31%)
Jun 25, 2013 6.920 7.010 6.840 6.880 120,421,496 +0.02(+0.29%)
Jun 24, 2013 6.990 7.010 6.830 6.860 112,963,728 -0.11(-1.58%)
Jun 21, 2013 7.070 7.040 6.920 6.970 143,700,240 -0.10(-1.41%)
Jun 20, 2013 7.005 7.165 6.970 7.070 104,426,936 +0.07(+1.00%)
Jun 19, 2013 7.080 7.160 7.000 7.000 171,576,432 -0.32(-4.37%)
Jun 18, 2013 7.210 7.340 7.170 7.320 74,021,256 +0.10(+1.39%)
Jun 17, 2013 7.340 7.340 7.150 7.220 48,711,728 -0.10(-1.37%)
Jun 14, 2013 7.300 7.350 7.300 7.320 16,676,162 +0.00(+0.00%)
Jun 13, 2013 7.340 7.410 7.300 7.320 75,517,472 -0.03(-0.41%)
Jun 12, 2013 7.405 7.405 7.330 7.350 44,834,776 +0.00(+0.00%)
Jun 11, 2013 7.340 7.410 7.310 7.350 234,216,736 +0.17(+2.37%)
Jun 10, 2013 7.220 7.260 7.170 7.180 37,935,448 -0.06(-0.83%)
Jun 07, 2013 7.350 7.370 7.180 7.240 55,162,472 -0.10(-1.36%)
Jun 06, 2013 7.220 7.340 7.190 7.340 26,864,278 +0.14(+1.94%)
Jun 05, 2013 7.280 7.290 7.180 7.200 42,791,440 -0.06(-0.83%)
Jun 04, 2013 7.240 7.370 7.210 7.260 43,955,008 +0.04(+0.55%)
Jun 03, 2013 7.300 7.340 7.210 7.220 38,089,840 -0.08(-1.10%)
May 31, 2013 7.310 7.500 7.250 7.300 87,044,768 -0.04(-0.54%)
May 30, 2013 7.230 7.370 7.200 7.340 61,030,992 +0.06(+0.82%)
May 29, 2013 7.300 7.310 7.230 7.280 20,680,736 +0.01(+0.14%)
May 28, 2013 7.320 7.360 7.260 7.270 30,584,524 -0.06(-0.82%)
May 27, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.00(+0.00%)
May 24, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.02(+0.27%)
May 23, 2013 7.260 7.370 7.250 7.310 18,594,252 +0.01(+0.14%)
May 22, 2013 7.380 7.390 7.270 7.300 25,085,236 -0.09(-1.22%)
May 21, 2013 7.390 7.400 7.340 7.390 33,968,048 +0.10(+1.37%)
May 20, 2013 7.320 7.370 7.250 7.290 36,573,148 -0.03(-0.41%)
May 17, 2013 7.300 7.350 7.250 7.320 40,015,088 +0.04(+0.55%)
May 16, 2013 7.270 7.350 7.260 7.280 60,024,712 +0.03(+0.41%)
May 15, 2013 7.260 7.335 7.220 7.250 43,159,768 +0.07(+0.97%)
May 13, 2013 7.320 7.330 7.160 7.180 77,011,368 -0.18(-2.45%)
May 10, 2013 7.390 7.400 7.330 7.360 45,749,468 +0.01(+0.14%)
May 09, 2013 7.380 7.400 7.320 7.350 72,035,472 +0.03(+0.41%)
May 08, 2013 7.240 7.320 7.230 7.320 27,002,346 +0.10(+1.39%)
May 07, 2013 7.210 7.280 7.200 7.220 41,979,596 +0.02(+0.28%)
May 06, 2013 7.150 7.200 7.130 7.200 22,711,642 +0.05(+0.70%)
May 03, 2013 7.100 7.160 7.100 7.150 45,426,120 +0.05(+0.70%)
May 02, 2013 7.080 7.110 7.060 7.100 50,399,452 +0.04(+0.57%)
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.