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 (%)
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%)
May 01, 2015 5.150 5.220 5.085 5.220 11,052,407 +0.09(+1.75%)
Apr 30, 2015 5.280 5.280 5.060 5.130 15,291,766 -0.17(-3.21%)
Apr 29, 2015 5.290 5.330 5.250 5.300 7,085,671 +0.01(+0.19%)
Apr 28, 2015 5.260 5.360 5.250 5.290 8,752,099 +0.03(+0.57%)
Apr 27, 2015 5.270 5.340 5.190 5.260 7,916,703 -0.01(-0.19%)
Apr 24, 2015 5.270 5.390 5.180 5.270 12,333,497 +0.03(+0.57%)
Apr 23, 2015 5.070 5.300 5.060 5.240 16,029,668 +0.16(+3.15%)
Apr 22, 2015 4.980 5.080 4.940 5.080 7,079,322 +0.10(+2.01%)
Apr 21, 2015 4.990 5.010 4.930 4.980 8,382,358 -0.01(-0.20%)
Apr 20, 2015 5.120 5.120 4.980 4.990 8,629,429 -0.12(-2.35%)
Apr 17, 2015 5.070 5.120 5.030 5.110 6,661,257 +0.01(+0.20%)
Apr 16, 2015 5.030 5.160 5.010 5.100 14,239,206 +0.06(+1.19%)
Apr 15, 2015 4.990 5.050 4.970 5.040 8,619,969 +0.05(+1.00%)
Apr 14, 2015 4.990 5.010 4.955 4.990 9,307,833 +0.01(+0.20%)
Apr 13, 2015 5.010 5.040 4.950 4.980 7,491,588 +0.01(+0.20%)
Apr 10, 2015 4.960 5.030 4.950 4.970 8,723,902 +0.04(+0.81%)
Apr 09, 2015 4.925 4.960 4.840 4.930 14,737,336 +0.02(+0.41%)
Apr 08, 2015 5.000 5.020 4.890 4.910 11,331,571 -0.08(-1.60%)
Apr 07, 2015 5.035 5.070 4.970 4.990 8,045,690 +0.02(+0.40%)
Apr 06, 2015 4.805 5.000 4.800 4.970 23,266,460 +0.12(+2.47%)
Apr 02, 2015 4.720 4.850 4.850 4.850 17,193,400 +0.12(+2.54%)
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.