Sentinelone Inc Cl A (NY: S )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.680 7.970 7.070 7.350 76,606,480 -0.41(-5.28%)
Jul 30, 2014 8.170 8.200 7.740 7.760 25,062,726 -0.24(-3.00%)
Jul 29, 2014 7.900 8.080 7.690 8.000 29,034,580 +0.36(+4.71%)
Jul 28, 2014 7.750 7.760 7.630 7.640 5,809,805 -0.08(-1.04%)
Jul 25, 2014 7.800 7.810 7.690 7.720 4,935,205 -0.05(-0.64%)
Jul 24, 2014 7.700 7.780 7.670 7.770 6,830,606 +0.09(+1.17%)
Jul 23, 2014 7.640 7.740 7.625 7.680 6,602,793 +0.04(+0.52%)
Jul 22, 2014 7.750 7.780 7.600 7.640 8,642,217 -0.03(-0.39%)
Jul 21, 2014 7.910 7.930 7.620 7.670 12,584,825 -0.23(-2.91%)
Jul 18, 2014 8.010 8.010 7.830 7.900 24,160,140 -0.10(-1.25%)
Jul 17, 2014 8.120 8.150 7.940 8.000 9,366,805 -0.14(-1.72%)
Jul 16, 2014 8.155 8.210 8.070 8.140 10,046,658 +0.03(+0.37%)
Jul 15, 2014 8.420 8.420 7.980 8.110 21,993,558 -0.33(-3.91%)
Jul 14, 2014 8.590 8.620 8.380 8.440 9,466,083 -0.11(-1.29%)
Jul 11, 2014 8.280 8.680 8.250 8.550 23,843,926 +0.30(+3.64%)
Jul 10, 2014 8.330 8.375 8.210 8.250 7,454,544 -0.16(-1.90%)
Jul 09, 2014 8.380 8.470 8.290 8.410 5,011,402 +0.09(+1.08%)
Jul 08, 2014 8.480 8.510 8.320 8.320 6,009,890 -0.18(-2.12%)
Jul 07, 2014 8.590 8.630 8.490 8.500 4,890,142 -0.10(-1.16%)
Jul 03, 2014 8.520 8.600 8.600 8.600 3,697,300 +0.12(+1.42%)
Jul 02, 2014 8.500 8.585 8.460 8.480 8,696,865 -0.05(-0.59%)
Jul 01, 2014 8.550 8.650 8.450 8.530 9,648,337 +0.00(+0.00%)
Jun 30, 2014 8.540 8.650 8.450 8.530 8,174,491 +0.02(+0.24%)
Jun 27, 2014 8.400 8.540 8.400 8.510 11,881,976 +0.10(+1.19%)
Jun 26, 2014 8.490 8.530 8.340 8.410 6,641,077 -0.13(-1.52%)
Jun 25, 2014 8.220 8.670 8.220 8.540 15,806,341 +0.30(+3.64%)
Jun 24, 2014 8.390 8.420 8.190 8.240 11,528,506 -0.12(-1.44%)
Jun 23, 2014 8.450 8.470 8.310 8.360 8,173,748 -0.05(-0.59%)
Jun 20, 2014 8.500 8.560 8.230 8.410 17,439,696 -0.05(-0.59%)
Jun 19, 2014 8.550 8.610 8.380 8.460 10,130,224 -0.06(-0.70%)
Jun 18, 2014 8.600 8.710 8.410 8.520 9,821,152 -0.12(-1.39%)
Jun 17, 2014 8.590 8.730 8.560 8.640 9,281,059 +0.03(+0.35%)
Jun 16, 2014 8.690 8.710 8.500 8.610 7,977,670 -0.12(-1.37%)
Jun 13, 2014 8.580 8.890 8.560 8.730 12,059,273 +0.14(+1.63%)
Jun 12, 2014 8.720 8.800 8.490 8.590 10,622,624 -0.16(-1.83%)
Jun 11, 2014 8.780 8.870 8.700 8.750 8,712,514 -0.09(-1.02%)
Jun 10, 2014 8.930 8.955 8.770 8.840 12,908,984 +0.06(+0.68%)
Jun 06, 2014 9.040 9.130 8.755 8.780 28,907,272 -0.24(-2.66%)
Jun 05, 2014 9.560 9.570 8.880 9.020 39,754,220 -0.38(-4.04%)
Jun 04, 2014 9.430 9.585 9.350 9.400 11,431,280 -0.10(-1.05%)
Jun 03, 2014 9.650 9.660 9.400 9.500 11,888,541 -0.21(-2.16%)
Jun 02, 2014 9.520 9.750 9.490 9.710 11,993,761 +0.16(+1.68%)
May 30, 2014 9.430 9.630 9.380 9.550 16,890,800 +0.11(+1.17%)
May 29, 2014 9.390 9.760 9.350 9.440 19,301,854 +0.24(+2.61%)
May 28, 2014 9.240 9.280 9.170 9.200 8,601,248 -0.03(-0.33%)
May 27, 2014 9.250 9.340 9.150 9.230 10,703,249 -0.01(-0.11%)
May 23, 2014 9.100 9.240 9.240 9.240 13,108,400 +0.09(+0.98%)
May 22, 2014 9.100 9.195 8.960 9.150 9,211,789 +0.05(+0.55%)
May 21, 2014 9.000 9.200 8.992 9.100 6,885,086 +0.11(+1.22%)
May 20, 2014 9.100 9.130 8.950 8.990 11,562,040 -0.13(-1.43%)
May 19, 2014 9.030 9.200 9.010 9.120 7,366,194 +0.11(+1.22%)
May 16, 2014 9.430 9.570 8.980 9.010 23,066,658 -0.52(-5.46%)
May 15, 2014 9.010 9.660 9.000 9.530 39,331,816 +0.54(+6.01%)
May 14, 2014 9.020 9.110 8.940 8.990 11,546,780 -0.04(-0.44%)
May 13, 2014 9.000 9.070 8.980 9.030 11,181,209 +0.06(+0.67%)
May 12, 2014 8.830 9.000 8.780 8.970 12,261,432 +0.16(+1.82%)
May 09, 2014 8.750 8.840 8.670 8.810 6,847,778 +0.04(+0.46%)
May 08, 2014 8.720 8.940 8.660 8.770 12,326,172 +0.04(+0.46%)
May 07, 2014 8.720 8.880 8.640 8.730 10,320,532 +0.05(+0.58%)
May 06, 2014 8.720 8.790 8.660 8.680 8,104,445 -0.08(-0.91%)
May 05, 2014 8.600 8.800 8.500 8.760 8,323,554 +0.06(+0.69%)
May 02, 2014 8.690 8.710 8.390 8.700 14,923,996 -0.03(-0.34%)
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.