Skip to main content

Sentinelone Inc Cl A (NY: S )

28.33 +0.62 (+2.24%)
Streaming Delayed Price Updated: 11:30 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 27.94 28.07 27.21 27.71 4,291,366 +0.53(+1.95%)
Nov 11, 2024 27.90 28.12 27.13 27.18 3,550,898 -0.39(-1.41%)
Nov 08, 2024 27.72 27.85 27.13 27.57 3,415,663 -0.34(-1.22%)
Nov 07, 2024 27.54 27.99 27.39 27.91 3,875,136 +0.58(+2.12%)
Nov 06, 2024 26.31 27.38 26.25 27.33 4,282,011 +1.58(+6.14%)
Nov 05, 2024 25.50 25.81 25.34 25.75 3,159,163 +0.28(+1.10%)
Nov 04, 2024 25.90 25.96 25.32 25.47 2,365,679 -0.54(-2.08%)
Nov 01, 2024 25.99 26.27 25.77 26.01 2,189,957 +0.22(+0.85%)
Oct 31, 2024 26.37 26.57 25.68 25.79 2,241,257 -0.68(-2.57%)
Oct 30, 2024 26.57 27.39 26.36 26.47 2,839,485 -0.07(-0.26%)
Oct 29, 2024 26.14 26.55 25.81 26.54 3,375,423 +0.45(+1.72%)
Oct 28, 2024 26.56 26.69 26.03 26.09 2,728,235 -0.17(-0.65%)
Oct 25, 2024 26.13 26.55 26.01 26.26 3,108,772 +0.29(+1.12%)
Oct 24, 2024 25.48 26.16 25.40 25.97 2,989,138 +0.69(+2.73%)
Oct 23, 2024 25.75 25.82 24.85 25.28 4,598,907 -0.61(-2.36%)
Oct 22, 2024 26.45 26.75 25.82 25.89 3,305,235 -0.75(-2.82%)
Oct 21, 2024 26.41 27.25 26.20 26.64 4,300,800 +0.28(+1.06%)
Oct 18, 2024 26.57 26.96 26.30 26.36 4,790,833 +0.34(+1.31%)
Oct 17, 2024 26.50 26.79 25.73 26.02 5,337,161 +0.03(+0.12%)
Oct 16, 2024 25.76 26.03 24.65 25.99 5,076,061 +0.28(+1.09%)
Oct 15, 2024 26.40 26.42 25.59 25.71 7,477,290 -0.70(-2.65%)
Oct 14, 2024 27.12 27.12 26.00 26.41 5,190,080 +0.70(+2.72%)
Oct 11, 2024 25.78 26.21 25.63 25.71 3,229,359 -0.14(-0.54%)
Oct 10, 2024 24.55 25.86 24.46 25.85 3,895,509 +0.74(+2.95%)
Oct 09, 2024 24.60 25.77 24.46 25.11 4,449,181 +0.47(+1.91%)
Oct 08, 2024 23.49 24.72 23.38 24.64 3,644,648 +1.42(+6.12%)
Oct 07, 2024 24.07 24.09 23.08 23.22 3,040,663 -0.93(-3.85%)
Oct 04, 2024 23.42 24.15 23.03 24.15 2,653,418 +1.17(+5.09%)
Oct 03, 2024 23.05 23.27 22.90 22.98 2,755,668 -0.31(-1.33%)
Oct 02, 2024 22.90 23.45 22.88 23.29 2,057,956 +0.41(+1.79%)
Oct 01, 2024 23.95 24.01 22.85 22.88 4,194,729 -1.04(-4.35%)
Sep 30, 2024 23.93 24.18 23.69 23.92 2,541,373 -0.16(-0.66%)
Sep 27, 2024 24.00 24.13 23.75 24.08 1,998,089 +0.12(+0.50%)
Sep 26, 2024 24.60 24.70 23.52 23.96 3,082,824 -0.16(-0.66%)
Sep 25, 2024 24.20 24.32 23.86 24.12 2,812,605 -0.13(-0.54%)
Sep 24, 2024 24.37 24.41 24.00 24.25 2,468,495 -0.04(-0.16%)
Sep 23, 2024 24.52 24.59 24.14 24.29 2,662,737 -0.11(-0.45%)
Sep 20, 2024 24.97 25.15 24.08 24.40 8,561,466 -0.69(-2.75%)
Sep 19, 2024 24.99 25.54 24.67 25.09 4,970,570 +0.80(+3.29%)
Sep 18, 2024 25.10 25.19 24.05 24.29 4,651,218 -0.64(-2.57%)
Sep 17, 2024 23.50 24.94 23.48 24.93 10,671,402 +1.73(+7.46%)
Sep 16, 2024 22.63 23.40 22.55 23.20 4,186,803 +0.52(+2.29%)
Sep 13, 2024 22.26 22.88 22.19 22.68 4,090,706 +0.52(+2.35%)
Sep 12, 2024 22.03 22.60 21.82 22.16 5,676,270 +0.25(+1.14%)
Sep 11, 2024 21.29 22.18 21.06 21.91 4,567,222 +0.27(+1.25%)
Sep 10, 2024 21.90 21.97 21.40 21.64 3,122,078 -0.15(-0.69%)
Sep 09, 2024 22.35 22.60 21.69 21.79 2,918,760 -0.22(-1.00%)
Sep 06, 2024 22.69 23.10 21.93 22.01 3,884,775 -0.83(-3.63%)
Sep 05, 2024 22.88 23.19 22.73 22.84 2,719,464 -0.27(-1.17%)
Sep 04, 2024 22.44 23.81 22.41 23.11 4,847,641 +0.23(+1.01%)
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.