Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 5.130 5.250 5.020 5.130 57,658,296 +0.00(+0.00%)
May 28, 2010 5.190 5.250 5.100 5.130 39,473 -0.06(-1.16%)
May 27, 2010 5.020 5.200 4.950 5.190 76,569,680 +0.28(+5.70%)
May 26, 2010 5.290 5.300 4.850 4.910 56,324 -0.38(-7.18%)
May 25, 2010 4.640 5.310 4.580 5.290 66,441 +0.50(+10.44%)
May 24, 2010 4.630 4.900 4.610 4.790 123,476,184 +0.38(+8.62%)
May 21, 2010 4.140 4.430 4.100 4.410 75,599,952 +0.09(+2.08%)
May 20, 2010 4.380 4.470 4.310 4.320 50,193 -0.26(-5.68%)
May 19, 2010 4.640 4.750 4.430 4.580 103,357,856 -0.12(-2.45%)
May 18, 2010 4.580 4.740 4.580 4.695 28,000 +0.21(+4.57%)
May 17, 2010 4.340 4.530 4.290 4.490 76,042,856 +0.13(+2.98%)
May 14, 2010 4.370 4.385 4.230 4.360 10,409 -0.10(-2.24%)
May 13, 2010 4.310 4.500 4.260 4.460 103,385,344 +0.28(+6.70%)
May 12, 2010 4.200 4.240 4.100 4.180 66,147,440 +0.05(+1.21%)
May 11, 2010 4.160 4.200 4.110 4.130 6,200 +0.09(+2.35%)
May 10, 2010 4.040 4.050 3.960 4.035 62,548,560 +0.20(+5.08%)
May 07, 2010 4.150 4.230 3.830 3.840 100,019,888 -0.32(-7.69%)
May 06, 2010 4.170 4.340 3.900 4.160 22,504 -0.02(-0.48%)
May 05, 2010 4.200 4.250 4.169 4.180 46,912,684 +0.08(+1.95%)
May 04, 2010 4.230 4.240 4.090 4.100 21,975 -0.21(-4.87%)
May 03, 2010 4.250 4.320 4.200 4.310 40,132,408 +0.06(+1.47%)
Apr 30, 2010 4.430 4.470 4.220 4.247 59,212,840 -0.14(-3.25%)
Apr 29, 2010 4.340 4.450 4.330 4.390 86,895,376 +0.13(+3.05%)
Apr 28, 2010 4.100 4.350 4.090 4.260 124,194,256 +0.07(+1.67%)
Apr 27, 2010 4.210 4.230 4.050 4.190 272,383 -0.04(-0.95%)
Apr 26, 2010 4.390 4.390 4.210 4.230 55,471,432 -0.09(-2.08%)
Apr 23, 2010 4.260 4.360 4.240 4.320 83,367,464 +0.13(+3.10%)
Apr 22, 2010 4.230 4.280 4.110 4.190 107,900,752 +0.09(+2.20%)
Apr 21, 2010 4.100 4.180 4.060 4.100 1,143,649 -0.07(-1.68%)
Apr 20, 2010 4.220 4.240 4.150 4.170 1,200 -0.02(-0.48%)
Apr 19, 2010 4.170 4.260 4.120 4.190 58,563,104 +0.11(+2.70%)
Apr 16, 2010 4.170 4.220 4.020 4.080 49,302,328 -0.12(-2.86%)
Apr 15, 2010 4.170 4.200 4.040 4.200 45,325,416 +0.05(+1.20%)
Apr 14, 2010 4.210 4.210 4.090 4.150 45,835,100 +0.00(+0.00%)
Apr 13, 2010 4.200 4.300 4.140 4.150 80,587,280 +0.00(+0.00%)
Apr 12, 2010 4.090 4.240 4.080 4.150 75,453,064 +0.11(+2.72%)
Apr 09, 2010 4.050 4.120 4.010 4.040 55,337,552 +0.04(+1.00%)
Apr 08, 2010 3.860 4.030 3.810 4.000 63,430,272 +0.12(+3.09%)
Apr 07, 2010 3.870 3.930 3.820 3.880 42,987,048 +0.00(+0.00%)
Apr 06, 2010 3.890 3.930 3.850 3.880 23,495,988 -0.04(-1.02%)
Apr 05, 2010 3.950 3.960 3.890 3.920 29,188,818 +0.02(+0.51%)
Apr 02, 2010 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 01, 2010 3.880 3.940 3.830 3.900 46,721,728 +0.10(+2.63%)
Mar 31, 2010 3.780 3.940 3.750 3.800 61,976,300 -0.02(-0.52%)
Mar 30, 2010 3.840 3.850 3.750 3.820 43,664,856 +0.03(+0.79%)
Mar 29, 2010 3.840 3.880 3.770 3.790 27,263,018 -0.01(-0.26%)
Mar 26, 2010 3.810 3.880 3.720 3.800 40,115,224 +0.03(+0.80%)
Mar 25, 2010 3.930 3.980 3.760 3.770 77,116,632 -0.17(-4.31%)
Mar 24, 2010 3.980 4.140 3.920 3.940 147,082,784 +0.11(+2.87%)
Mar 23, 2010 3.720 3.900 3.710 3.830 77,099,016 +0.14(+3.79%)
Mar 22, 2010 3.700 3.730 3.650 3.690 33,620,468 -0.07(-1.86%)
Mar 19, 2010 3.790 3.800 3.690 3.760 59,173,360 -0.04(-1.05%)
Mar 18, 2010 3.640 3.800 3.620 3.800 63,210,664 +0.19(+5.26%)
Mar 17, 2010 3.510 3.640 3.490 3.610 58,299,448 +0.16(+4.64%)
Mar 16, 2010 3.600 3.630 3.450 3.450 59,535,520 -0.14(-3.90%)
Mar 15, 2010 3.580 3.600 3.550 3.590 40,711,448 -0.01(-0.28%)
Mar 12, 2010 3.700 3.750 3.570 3.600 41,660,640 -0.10(-2.70%)
Mar 11, 2010 3.600 3.750 3.560 3.700 51,428,084 +0.05(+1.37%)
Mar 10, 2010 3.590 3.860 3.550 3.650 130,948,184 +0.03(+0.83%)
Mar 09, 2010 3.430 3.660 3.420 3.620 96,355,536 +0.22(+6.47%)
Mar 08, 2010 3.290 3.520 3.270 3.400 74,837,448 +0.12(+3.66%)
Mar 05, 2010 3.280 3.290 3.230 3.280 31,036,864 +0.02(+0.61%)
Mar 04, 2010 3.290 3.320 3.250 3.260 35,550,348 -0.03(-0.91%)
Mar 03, 2010 3.330 3.370 3.280 3.290 27,865,392 -0.04(-1.20%)
Mar 02, 2010 3.400 3.410 3.300 3.330 19,903,412 -0.06(-1.77%)
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.