Skip to main content

Sentinelone Inc Cl A (NY: S )

23.08 +0.40 (+1.76%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.02 15.60 15.02 15.10 9,353,755 +0.24(+1.62%)
Jun 29, 2023 14.86 15.18 14.68 14.86 7,042,182 -0.02(-0.13%)
Jun 28, 2023 15.40 15.61 14.81 14.88 10,057,333 -0.69(-4.43%)
Jun 27, 2023 15.15 15.63 15.05 15.57 5,878,720 +0.64(+4.29%)
Jun 26, 2023 15.35 15.54 14.84 14.93 6,112,887 -0.52(-3.37%)
Jun 23, 2023 15.00 15.52 14.72 15.45 8,830,226 +0.21(+1.38%)
Jun 22, 2023 15.11 15.63 14.94 15.24 5,059,381 +0.13(+0.86%)
Jun 21, 2023 15.09 15.34 14.54 15.11 7,612,555 -0.16(-1.05%)
Jun 20, 2023 15.97 16.25 15.23 15.27 6,874,378 -0.82(-5.10%)
Jun 16, 2023 17.26 17.27 16.01 16.09 16,471,535 -0.56(-3.36%)
Jun 15, 2023 15.78 16.76 15.72 16.65 8,238,555 +0.55(+3.42%)
Jun 14, 2023 15.76 16.18 15.57 16.10 8,568,260 +0.31(+1.96%)
Jun 13, 2023 15.98 16.18 15.62 15.79 7,799,645 +0.05(+0.32%)
Jun 12, 2023 15.81 16.09 15.33 15.74 11,447,867 +1.19(+8.18%)
Jun 09, 2023 15.09 15.25 14.40 14.55 9,755,082 -0.37(-2.48%)
Jun 08, 2023 13.71 15.08 13.70 14.92 16,460,520 +1.24(+9.06%)
Jun 07, 2023 13.80 14.48 13.62 13.68 15,818,964 -0.01(-0.07%)
Jun 06, 2023 12.64 13.90 12.43 13.69 20,404,698 +0.92(+7.20%)
Jun 05, 2023 13.23 13.37 12.71 12.77 19,045,494 -0.67(-4.99%)
Jun 02, 2023 13.20 14.25 12.86 13.44 61,486,708 -7.28(-35.14%)
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.