Sentinelone Inc Cl A (NY: S )

23.23 +0.55 (+2.43%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.080 4.090 3.970 4.000 50,023,784 -0.02(-0.50%)
Jul 30, 2009 4.150 4.180 3.810 4.020 106,191,208 -0.03(-0.74%)
Jul 29, 2009 4.370 4.400 3.960 4.050 135,819,232 -0.54(-11.76%)
Jul 28, 2009 4.550 4.640 4.360 4.590 69,268,008 +0.04(+0.88%)
Jul 27, 2009 4.550 4.670 4.480 4.550 29,473,790 +0.03(+0.66%)
Jul 24, 2009 4.640 4.680 4.510 4.520 31,879,980 -0.14(-3.00%)
Jul 23, 2009 4.830 4.910 4.630 4.660 33,713,052 -0.12(-2.51%)
Jul 22, 2009 4.690 4.880 4.670 4.780 25,476,684 +0.06(+1.27%)
Jul 21, 2009 4.770 4.780 4.610 4.720 23,636,564 -0.03(-0.63%)
Jul 20, 2009 4.610 4.770 4.590 4.750 23,140,036 +0.16(+3.49%)
Jul 17, 2009 4.660 4.660 4.520 4.590 21,299,182 -0.07(-1.50%)
Jul 16, 2009 4.620 4.700 4.590 4.660 18,262,644 +0.03(+0.65%)
Jul 15, 2009 4.460 4.650 4.450 4.630 29,482,120 +0.25(+5.71%)
Jul 14, 2009 4.350 4.440 4.290 4.380 22,262,756 +0.08(+1.86%)
Jul 13, 2009 4.260 4.350 4.230 4.300 31,785,276 -0.06(-1.38%)
Jul 10, 2009 4.440 4.470 4.210 4.360 28,905,232 -0.10(-2.24%)
Jul 09, 2009 4.340 4.580 4.310 4.460 40,648,696 +0.17(+3.96%)
Jul 08, 2009 4.410 4.440 4.250 4.290 31,287,068 -0.11(-2.50%)
Jul 07, 2009 4.540 4.550 4.380 4.400 20,872,288 -0.07(-1.57%)
Jul 06, 2009 4.390 4.600 4.360 4.470 36,714,464 +0.15(+3.47%)
Jul 02, 2009 4.600 4.600 4.320 4.320 36,427,168 -0.29(-6.29%)
Jul 01, 2009 4.770 4.820 4.600 4.610 41,497,992 -0.20(-4.16%)
Jun 30, 2009 4.880 4.910 4.725 4.810 23,116,486 -0.11(-2.24%)
Jun 29, 2009 4.940 4.990 4.810 4.920 25,454,012 -0.07(-1.40%)
Jun 26, 2009 4.790 4.990 4.590 4.990 46,222,104 +0.31(+6.62%)
Jun 25, 2009 4.599 4.680 4.520 4.680 32,975,436 +0.12(+2.63%)
Jun 24, 2009 4.790 4.830 4.520 4.560 48,951,864 -0.16(-3.39%)
Jun 23, 2009 4.860 4.900 4.700 4.720 28,542,736 -0.11(-2.28%)
Jun 22, 2009 4.930 5.070 4.820 4.830 31,571,308 -0.13(-2.62%)
Jun 19, 2009 5.260 5.300 4.950 4.960 34,572,288 -0.22(-4.25%)
Jun 18, 2009 5.100 5.260 5.060 5.180 33,633,072 +0.07(+1.37%)
Jun 17, 2009 5.480 5.500 5.040 5.110 52,915,272 -0.33(-6.07%)
Jun 16, 2009 5.500 5.780 5.410 5.440 57,206,992 +0.10(+1.87%)
Jun 15, 2009 5.250 5.580 5.150 5.340 60,522,632 +0.05(+0.95%)
Jun 12, 2009 5.050 5.440 5.020 5.290 63,661,288 +0.21(+4.13%)
Jun 11, 2009 4.800 5.160 4.800 5.080 77,217,400 +0.24(+4.96%)
Jun 10, 2009 4.960 5.000 4.710 4.840 53,939,308 -0.11(-2.22%)
Jun 09, 2009 5.010 5.010 4.920 4.950 40,641,304 -0.01(-0.20%)
Jun 08, 2009 4.980 5.000 4.880 4.960 49,184,472 -0.15(-2.94%)
Jun 05, 2009 5.070 5.161 4.940 5.110 44,316,500 +0.08(+1.59%)
Jun 04, 2009 4.880 5.050 4.850 5.030 35,906,568 +0.18(+3.71%)
Jun 03, 2009 5.030 5.080 4.800 4.850 49,026,952 -0.21(-4.15%)
Jun 02, 2009 5.000 5.120 4.900 5.060 50,476,904 +0.06(+1.20%)
Jun 01, 2009 5.180 5.210 4.950 5.000 35,009,972 -0.15(-2.91%)
May 29, 2009 5.210 5.210 5.050 5.150 24,396,138 +0.01(+0.19%)
May 28, 2009 5.150 5.180 4.750 5.140 55,042,868 +0.07(+1.38%)
May 27, 2009 5.290 5.290 4.930 5.070 40,773,364 -0.13(-2.50%)
May 26, 2009 5.190 5.300 5.080 5.200 31,251,704 +0.04(+0.78%)
May 25, 2009 5.340 5.340 5.100 5.160 18,481,248 +0.00(+0.00%)
May 22, 2009 5.340 5.340 5.100 5.160 18,479,420 -0.11(-2.09%)
May 21, 2009 5.450 5.500 5.180 5.270 26,258,384 -0.31(-5.56%)
May 20, 2009 5.630 5.940 5.550 5.580 34,555,296 +0.08(+1.45%)
May 19, 2009 5.400 5.600 5.170 5.500 33,135,030 +0.18(+3.38%)
May 18, 2009 5.170 5.350 5.050 5.320 27,232,028 +0.27(+5.35%)
May 15, 2009 5.200 5.360 5.010 5.050 27,768,660 -0.17(-3.26%)
May 14, 2009 4.950 5.280 4.890 5.220 23,183,638 +0.25(+5.03%)
May 13, 2009 5.200 5.230 4.900 4.970 26,802,948 -0.36(-6.75%)
May 12, 2009 5.440 5.630 5.250 5.330 31,473,774 -0.08(-1.48%)
May 11, 2009 5.130 5.450 5.110 5.410 26,383,586 +0.17(+3.24%)
May 08, 2009 5.300 5.380 5.050 5.240 27,319,238 +0.02(+0.38%)
May 07, 2009 5.470 5.490 5.130 5.220 45,113,168 -0.14(-2.61%)
May 06, 2009 5.450 5.610 5.280 5.360 39,874,948 +0.01(+0.19%)
May 05, 2009 5.160 5.390 4.910 5.350 47,463,476 +0.35(+7.00%)
May 04, 2009 5.130 5.480 4.980 5.000 96,827,568 +0.33(+7.07%)
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.