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, 2015 3.410 3.460 3.300 3.370 24,043,528 -0.06(-1.75%)
Jul 30, 2015 3.580 3.600 3.350 3.430 23,994,148 -0.05(-1.44%)
Jul 29, 2015 3.400 3.610 3.350 3.480 26,823,436 +0.17(+5.14%)
Jul 28, 2015 3.200 3.350 3.130 3.310 32,682,740 +0.21(+6.77%)
Jul 27, 2015 3.330 3.330 3.100 3.100 49,489,656 -0.34(-9.88%)
Jul 24, 2015 3.660 3.680 3.250 3.440 42,373,648 -0.23(-6.27%)
Jul 23, 2015 3.750 3.790 3.670 3.670 15,211,797 -0.14(-3.67%)
Jul 22, 2015 3.750 3.840 3.680 3.810 21,042,896 +0.04(+1.06%)
Jul 21, 2015 3.810 3.840 3.760 3.770 10,509,438 -0.04(-1.05%)
Jul 20, 2015 3.860 3.870 3.750 3.810 14,810,118 -0.03(-0.78%)
Jul 17, 2015 4.000 4.000 3.820 3.840 27,463,846 -0.14(-3.52%)
Jul 16, 2015 3.900 4.000 3.780 3.980 36,041,188 +0.14(+3.65%)
Jul 15, 2015 4.120 4.130 3.820 3.840 35,625,868 -0.16(-4.00%)
Jul 14, 2015 3.730 4.010 3.710 4.000 42,028,240 +0.29(+7.82%)
Jul 13, 2015 3.800 3.780 3.680 3.710 25,786,524 -0.07(-1.85%)
Jul 10, 2015 3.980 4.005 3.740 3.780 39,876,896 -0.12(-3.08%)
Jul 09, 2015 4.060 4.080 3.860 3.900 29,253,698 -0.05(-1.27%)
Jul 08, 2015 4.240 4.270 3.920 3.950 32,724,002 -0.35(-8.14%)
Jul 07, 2015 4.320 4.340 4.200 4.300 33,019,380 -0.07(-1.60%)
Jul 06, 2015 4.420 4.430 4.310 4.370 19,467,612 -0.11(-2.46%)
Jul 02, 2015 4.530 4.480 4.480 4.480 8,036,800 -0.04(-0.88%)
Jul 01, 2015 4.560 4.600 4.510 4.520 6,967,602 -0.04(-0.88%)
Jun 30, 2015 4.530 4.590 4.500 4.560 11,804,411 +0.04(+0.88%)
Jun 29, 2015 4.490 4.530 4.480 4.520 9,923,298 -0.04(-0.88%)
Jun 26, 2015 4.610 4.640 4.530 4.560 15,461,375 -0.06(-1.30%)
Jun 25, 2015 4.630 4.730 4.560 4.620 19,011,830 +0.00(+0.00%)
Jun 24, 2015 4.580 4.640 4.580 4.620 6,517,200 +0.04(+0.87%)
Jun 23, 2015 4.720 4.750 4.550 4.580 18,370,154 -0.11(-2.35%)
Jun 22, 2015 4.730 4.750 4.660 4.690 9,179,064 +0.01(+0.21%)
Jun 19, 2015 4.750 4.800 4.680 4.680 10,132,676 -0.06(-1.27%)
Jun 18, 2015 4.690 4.810 4.690 4.740 13,213,322 +0.05(+1.07%)
Jun 17, 2015 4.640 4.740 4.630 4.690 10,774,103 +0.05(+1.08%)
Jun 16, 2015 4.610 4.670 4.600 4.640 8,263,833 +0.02(+0.43%)
Jun 15, 2015 4.630 4.650 4.590 4.620 7,160,038 -0.01(-0.22%)
Jun 12, 2015 4.670 4.720 4.630 4.630 12,273,610 -0.04(-0.86%)
Jun 11, 2015 4.490 4.710 4.480 4.670 16,399,641 +0.13(+2.86%)
Jun 10, 2015 4.540 4.557 4.510 4.540 10,814,104 +0.01(+0.22%)
Jun 09, 2015 4.520 4.640 4.500 4.530 11,938,577 +0.03(+0.67%)
Jun 08, 2015 4.470 4.550 4.420 4.500 10,850,135 +0.08(+1.81%)
Jun 05, 2015 4.450 4.530 4.410 4.420 12,789,376 -0.04(-0.90%)
Jun 04, 2015 4.530 4.610 4.430 4.460 31,650,720 -0.29(-6.11%)
Jun 03, 2015 4.725 4.800 4.710 4.750 12,479,330 +0.06(+1.28%)
Jun 02, 2015 4.600 4.705 4.585 4.690 7,196,965 +0.05(+1.08%)
Jun 01, 2015 4.650 4.680 4.540 4.640 10,734,379 -0.01(-0.22%)
May 29, 2015 4.630 4.650 4.590 4.650 13,280,876 +0.02(+0.43%)
May 28, 2015 4.690 4.740 4.620 4.630 21,313,284 -0.09(-1.91%)
May 27, 2015 4.730 4.770 4.610 4.720 17,311,864 -0.01(-0.21%)
May 26, 2015 4.690 4.750 4.560 4.730 20,494,886 +0.04(+0.85%)
May 22, 2015 4.720 4.690 4.690 4.690 12,863,200 -0.03(-0.64%)
May 21, 2015 4.700 4.770 4.680 4.720 12,132,260 +0.02(+0.43%)
May 20, 2015 4.730 4.750 4.685 4.700 8,699,304 -0.03(-0.63%)
May 19, 2015 4.810 4.830 4.700 4.730 13,358,249 -0.08(-1.66%)
May 18, 2015 4.840 4.870 4.770 4.810 9,034,471 -0.01(-0.21%)
May 15, 2015 4.740 4.880 4.740 4.820 32,965,086 +0.08(+1.69%)
May 14, 2015 4.705 4.750 4.670 4.740 8,766,182 +0.07(+1.50%)
May 13, 2015 4.670 4.720 4.655 4.670 9,971,161 +0.01(+0.21%)
May 12, 2015 4.660 4.700 4.610 4.660 12,197,094 -0.04(-0.85%)
May 11, 2015 4.770 4.790 4.670 4.700 12,466,711 -0.07(-1.47%)
May 08, 2015 4.800 4.830 4.740 4.770 7,600,435 +0.04(+0.85%)
May 07, 2015 4.810 4.826 4.690 4.730 19,091,024 -0.11(-2.27%)
May 06, 2015 5.020 5.030 4.770 4.840 37,986,380 -0.15(-3.01%)
May 05, 2015 5.150 5.290 4.890 4.990 43,927,096 -0.16(-3.11%)
May 04, 2015 5.200 5.280 5.095 5.150 27,325,226 -0.07(-1.34%)
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.