Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.820 6.820 6.540 6.710 15,728,685 -0.05(-0.74%)
Aug 29, 2013 6.660 6.840 6.650 6.760 19,003,996 +0.10(+1.50%)
Aug 28, 2013 6.690 6.745 6.650 6.660 13,174,133 -0.09(-1.33%)
Aug 27, 2013 6.900 6.910 6.715 6.750 22,058,358 -0.16(-2.32%)
Aug 26, 2013 6.930 6.980 6.890 6.910 8,552,006 -0.05(-0.72%)
Aug 23, 2013 6.930 6.980 6.900 6.960 6,138,971 +0.04(+0.58%)
Aug 22, 2013 6.950 7.000 6.900 6.920 6,921,378 -0.04(-0.57%)
Aug 21, 2013 6.900 6.970 6.900 6.960 11,721,460 -0.01(-0.14%)
Aug 20, 2013 6.890 6.980 6.890 6.970 9,621,986 +0.06(+0.87%)
Aug 19, 2013 6.950 6.970 6.810 6.910 16,839,578 -0.01(-0.14%)
Aug 16, 2013 6.950 7.040 6.910 6.920 16,101,214 -0.04(-0.57%)
Aug 15, 2013 6.960 7.015 6.940 6.960 16,339,327 -0.04(-0.57%)
Aug 14, 2013 7.070 7.100 6.960 7.000 11,897,642 -0.01(-0.14%)
Aug 13, 2013 7.115 7.150 6.950 7.010 16,112,614 -0.10(-1.41%)
Aug 12, 2013 7.205 7.210 7.040 7.110 13,165,710 -0.14(-1.93%)
Aug 09, 2013 6.900 7.260 6.890 7.250 27,081,572 +0.31(+4.47%)
Aug 08, 2013 6.950 6.980 6.800 6.940 12,796,948 +0.02(+0.29%)
Aug 07, 2013 6.980 7.030 6.710 6.920 19,707,696 +0.54(+8.46%)
Aug 01, 2013 6.050 6.460 6.000 6.380 53,632,700 +0.42(+7.05%)
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%)
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.