Skip to main content

Sentinelone Inc Cl A (NY: S )

23.03 +0.35 (+1.54%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 7.300 7.340 7.210 7.220 38,089,840 -0.08(-1.10%)
May 31, 2013 7.310 7.500 7.250 7.300 87,044,768 -0.04(-0.54%)
May 30, 2013 7.230 7.370 7.200 7.340 61,030,992 +0.06(+0.82%)
May 29, 2013 7.300 7.310 7.230 7.280 20,680,736 +0.01(+0.14%)
May 28, 2013 7.320 7.360 7.260 7.270 30,584,524 -0.06(-0.82%)
May 27, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.00(+0.00%)
May 24, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.02(+0.27%)
May 23, 2013 7.260 7.370 7.250 7.310 18,594,252 +0.01(+0.14%)
May 22, 2013 7.380 7.390 7.270 7.300 25,085,236 -0.09(-1.22%)
May 21, 2013 7.390 7.400 7.340 7.390 33,968,048 +0.10(+1.37%)
May 20, 2013 7.320 7.370 7.250 7.290 36,573,148 -0.03(-0.41%)
May 17, 2013 7.300 7.350 7.250 7.320 40,015,088 +0.04(+0.55%)
May 16, 2013 7.270 7.350 7.260 7.280 60,024,712 +0.03(+0.41%)
May 15, 2013 7.260 7.335 7.220 7.250 43,159,768 +0.07(+0.97%)
May 13, 2013 7.320 7.330 7.160 7.180 77,011,368 -0.18(-2.45%)
May 10, 2013 7.390 7.400 7.330 7.360 45,749,468 +0.01(+0.14%)
May 09, 2013 7.380 7.400 7.320 7.350 72,035,472 +0.03(+0.41%)
May 08, 2013 7.240 7.320 7.230 7.320 27,002,346 +0.10(+1.39%)
May 07, 2013 7.210 7.280 7.200 7.220 41,979,596 +0.02(+0.28%)
May 06, 2013 7.150 7.200 7.130 7.200 22,711,642 +0.05(+0.70%)
May 03, 2013 7.100 7.160 7.100 7.150 45,426,120 +0.05(+0.70%)
May 02, 2013 7.080 7.110 7.060 7.100 50,399,452 +0.04(+0.57%)
May 01, 2013 7.070 7.120 7.050 7.060 43,014,968 +0.01(+0.14%)
Apr 30, 2013 7.160 7.160 7.020 7.050 89,156,184 -0.07(-0.98%)
Apr 29, 2013 7.110 7.157 7.100 7.120 30,245,918 +0.00(+0.00%)
Apr 26, 2013 7.170 7.190 7.120 7.120 78,687,200 -0.02(-0.28%)
Apr 25, 2013 7.110 7.220 7.090 7.140 83,479,536 +0.05(+0.71%)
Apr 24, 2013 7.105 7.190 7.010 7.090 118,338,352 -0.01(-0.14%)
Apr 23, 2013 7.145 7.190 7.100 7.100 49,205,144 -0.07(-0.98%)
Apr 22, 2013 7.170 7.200 7.125 7.170 43,805,352 +0.00(+0.00%)
Apr 19, 2013 7.150 7.210 7.110 7.170 99,643,304 -0.02(-0.28%)
Apr 18, 2013 7.120 7.210 7.100 7.190 86,698,672 +0.10(+1.41%)
Apr 17, 2013 7.210 7.350 7.070 7.090 118,818,728 -0.11(-1.53%)
Apr 16, 2013 7.135 7.220 7.090 7.200 126,041,392 +0.14(+1.98%)
Apr 15, 2013 7.220 7.330 6.900 7.060 440,481,408 +0.84(+13.50%)
Apr 12, 2013 6.210 6.270 6.160 6.220 46,111,272 -0.04(-0.64%)
Apr 11, 2013 6.230 6.280 6.210 6.260 29,935,656 +0.01(+0.16%)
Apr 10, 2013 6.300 6.300 6.240 6.250 34,743,472 -0.03(-0.48%)
Apr 09, 2013 6.300 6.310 6.240 6.280 22,445,224 -0.02(-0.32%)
Apr 08, 2013 6.230 6.330 6.220 6.300 26,202,080 +0.07(+1.12%)
Apr 05, 2013 6.180 6.230 6.150 6.230 18,089,936 +0.02(+0.32%)
Apr 04, 2013 6.150 6.240 6.120 6.210 22,224,314 +0.05(+0.81%)
Apr 03, 2013 6.220 6.235 6.140 6.160 27,390,292 -0.07(-1.12%)
Apr 02, 2013 6.250 6.270 6.210 6.230 23,271,816 -0.02(-0.32%)
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.