Skip to main content

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, 2017 8.170 8.285 8.060 8.210 9,677,827 +0.06(+0.74%)
Jun 29, 2017 8.250 8.340 8.060 8.150 12,150,228 -0.13(-1.57%)
Jun 28, 2017 8.200 8.320 8.100 8.280 14,355,250 +0.10(+1.22%)
Jun 27, 2017 8.150 8.500 8.130 8.180 43,080,248 +0.17(+2.12%)
Jun 26, 2017 8.070 8.160 7.950 8.010 8,501,083 -0.04(-0.50%)
Jun 23, 2017 8.120 8.160 8.030 8.050 19,851,756 -0.02(-0.25%)
Jun 22, 2017 8.220 8.230 8.010 8.070 11,931,928 -0.14(-1.71%)
Jun 21, 2017 8.160 8.350 8.060 8.210 16,029,132 +0.07(+0.86%)
Jun 20, 2017 7.930 8.345 7.750 8.140 33,863,936 +0.21(+2.65%)
Jun 19, 2017 7.810 7.980 7.810 7.930 8,567,409 +0.13(+1.67%)
Jun 16, 2017 8.050 8.060 7.750 7.800 20,694,836 -0.26(-3.23%)
Jun 15, 2017 8.060 8.090 7.980 8.060 10,872,552 -0.08(-0.98%)
Jun 14, 2017 8.270 8.310 8.080 8.140 9,692,385 -0.12(-1.45%)
Jun 13, 2017 8.240 8.320 8.220 8.260 12,389,565 +0.05(+0.61%)
Jun 12, 2017 8.080 8.270 7.990 8.210 18,711,328 +0.09(+1.11%)
Jun 09, 2017 8.560 8.570 8.030 8.120 16,933,560 -0.48(-5.58%)
Jun 08, 2017 8.640 8.710 8.515 8.600 12,676,400 -0.04(-0.46%)
Jun 07, 2017 8.790 8.890 8.630 8.640 16,128,518 -0.14(-1.59%)
Jun 06, 2017 8.880 8.970 8.700 8.780 12,167,050 -0.18(-2.01%)
Jun 05, 2017 8.850 8.980 8.770 8.960 15,514,694 +0.09(+1.01%)
Jun 02, 2017 8.600 9.020 8.580 8.870 19,050,968 +0.32(+3.74%)
Jun 01, 2017 8.550 8.615 8.490 8.550 11,937,891 +0.06(+0.71%)
May 31, 2017 8.490 8.530 8.400 8.490 12,556,165 +0.05(+0.59%)
May 30, 2017 8.400 8.490 8.360 8.440 8,558,402 +0.04(+0.48%)
May 26, 2017 8.360 8.435 8.300 8.400 6,651,970 +0.07(+0.84%)
May 25, 2017 8.220 8.470 8.180 8.330 16,867,016 +0.16(+1.96%)
May 24, 2017 8.200 8.220 8.110 8.170 9,825,739 -0.01(-0.12%)
May 23, 2017 8.140 8.250 8.070 8.180 19,271,646 +0.01(+0.12%)
May 22, 2017 8.060 8.210 7.960 8.170 18,528,824 +0.10(+1.24%)
May 19, 2017 7.890 8.200 8.000 8.070 24,020,360 +0.18(+2.28%)
May 18, 2017 7.340 7.950 7.320 7.890 33,104,572 +0.55(+7.49%)
May 17, 2017 7.870 8.000 7.320 7.340 27,288,468 -0.60(-7.56%)
May 16, 2017 7.900 7.955 7.830 7.940 15,062,762 +0.06(+0.76%)
May 15, 2017 7.950 7.990 7.770 7.880 23,398,104 -0.07(-0.88%)
May 12, 2017 8.110 8.130 7.830 7.950 25,178,936 +0.08(+1.02%)
May 11, 2017 7.900 8.015 7.750 7.870 17,382,580 -0.01(-0.13%)
May 10, 2017 8.000 8.120 7.850 7.880 15,154,560 -0.02(-0.25%)
May 09, 2017 7.780 7.920 7.670 7.900 18,509,836 +0.14(+1.80%)
May 08, 2017 8.120 8.160 7.700 7.760 21,815,932 -0.28(-3.48%)
May 05, 2017 7.990 8.090 7.830 8.040 18,763,932 +0.10(+1.26%)
May 04, 2017 7.850 8.090 7.750 7.940 29,848,014 +0.17(+2.19%)
May 03, 2017 8.950 8.950 7.670 7.770 54,307,896 -1.30(-14.33%)
May 02, 2017 9.150 9.170 8.970 9.070 16,466,391 -0.04(-0.44%)
May 01, 2017 9.050 9.220 9.000 9.110 12,805,948 +0.08(+0.89%)
Apr 28, 2017 9.050 9.085 8.980 9.030 11,256,495 +0.00(+0.00%)
Apr 27, 2017 8.910 9.080 8.880 9.030 11,693,525 +0.12(+1.35%)
Apr 26, 2017 8.950 8.990 8.890 8.910 10,099,327 -0.04(-0.45%)
Apr 25, 2017 8.800 8.990 8.790 8.950 20,981,232 +0.24(+2.76%)
Apr 24, 2017 8.650 8.780 8.610 8.710 15,262,741 +0.21(+2.47%)
Apr 21, 2017 8.590 8.595 8.422 8.500 7,930,161 -0.08(-0.93%)
Apr 20, 2017 8.540 8.620 8.470 8.580 7,999,217 +0.01(+0.12%)
Apr 19, 2017 8.520 8.600 8.470 8.570 7,964,997 +0.07(+0.82%)
Apr 18, 2017 8.370 8.550 8.325 8.500 9,248,755 +0.10(+1.19%)
Apr 17, 2017 8.280 8.420 8.260 8.400 6,700,465 +0.12(+1.45%)
Apr 13, 2017 8.330 8.370 8.250 8.280 5,168,189 -0.06(-0.72%)
Apr 12, 2017 8.300 8.390 8.240 8.340 5,513,711 +0.02(+0.24%)
Apr 11, 2017 8.360 8.430 8.210 8.320 10,673,517 -0.04(-0.48%)
Apr 10, 2017 8.610 8.625 8.325 8.360 13,184,991 -0.01(-0.12%)
Apr 07, 2017 8.340 8.520 8.330 8.370 8,641,800 -0.02(-0.24%)
Apr 06, 2017 8.390 8.430 8.300 8.390 8,700,407 -0.02(-0.24%)
Apr 05, 2017 8.680 8.700 8.410 8.410 9,893,417 -0.27(-3.11%)
Apr 04, 2017 8.620 8.700 8.560 8.680 6,913,629 +0.01(+0.12%)
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.