Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 6.240 6.250 6.160 6.250 26,945,084 +0.04(+0.64%)
Mar 29, 2013 6.060 6.210 6.050 6.210 53,861,792 +0.00(+0.00%)
Mar 28, 2013 6.060 6.210 6.050 6.210 53,632,680 +0.17(+2.81%)
Mar 27, 2013 6.020 6.080 6.000 6.040 40,177,216 -0.01(-0.17%)
Mar 26, 2013 6.050 6.130 6.000 6.050 46,170,728 +0.02(+0.33%)
Mar 25, 2013 6.150 6.180 6.010 6.030 48,354,924 -0.11(-1.79%)
Mar 22, 2013 6.060 6.220 6.050 6.140 57,227,008 +0.08(+1.32%)
Mar 21, 2013 6.000 6.090 6.000 6.060 26,558,656 +0.03(+0.50%)
Mar 20, 2013 6.010 6.110 5.990 6.030 40,249,396 +0.00(+0.00%)
Mar 19, 2013 5.860 6.090 5.860 6.030 95,286,136 +0.16(+2.73%)
Mar 18, 2013 5.800 5.920 5.790 5.870 28,272,588 +0.06(+1.03%)
Mar 15, 2013 5.870 5.920 5.810 5.810 48,816,036 -0.05(-0.85%)
Mar 14, 2013 5.910 5.910 5.860 5.860 20,382,056 -0.02(-0.34%)
Mar 13, 2013 5.910 5.930 5.880 5.880 16,996,380 -0.04(-0.68%)
Mar 12, 2013 5.850 5.935 5.840 5.920 23,740,064 +0.06(+1.02%)
Mar 11, 2013 5.860 5.880 5.830 5.860 15,566,869 -0.02(-0.34%)
Mar 08, 2013 5.870 5.900 5.820 5.880 15,213,311 +0.03(+0.51%)
Mar 07, 2013 5.880 5.905 5.830 5.850 13,156,829 -0.02(-0.34%)
Mar 06, 2013 5.880 5.920 5.860 5.870 22,610,312 +0.00(+0.00%)
Mar 05, 2013 5.840 5.880 5.840 5.870 12,401,430 +0.04(+0.69%)
Mar 04, 2013 5.780 5.860 5.770 5.830 15,924,877 +0.03(+0.52%)
Mar 01, 2013 5.800 5.830 5.750 5.800 13,975,638 +0.00(+0.00%)
Feb 28, 2013 5.840 5.870 5.800 5.800 16,929,684 -0.06(-1.02%)
Feb 27, 2013 5.805 5.880 5.780 5.860 21,003,396 +0.08(+1.38%)
Feb 26, 2013 5.750 5.800 5.720 5.780 21,201,994 +0.05(+0.87%)
Feb 25, 2013 5.800 5.820 5.730 5.730 18,637,480 -0.09(-1.55%)
Feb 22, 2013 5.820 5.830 5.770 5.820 20,413,990 +0.03(+0.52%)
Feb 21, 2013 5.760 5.840 5.710 5.790 26,457,922 +0.00(+0.00%)
Feb 20, 2013 5.870 5.880 5.790 5.790 24,160,890 -0.11(-1.86%)
Feb 19, 2013 5.920 5.930 5.840 5.900 19,291,872 -0.01(-0.17%)
Feb 18, 2013 5.910 5.920 5.853 5.910 34,790,420 +0.00(+0.00%)
Feb 15, 2013 5.910 5.920 5.853 5.910 34,777,544 +0.04(+0.68%)
Feb 14, 2013 5.840 5.880 5.810 5.870 28,893,904 +0.01(+0.17%)
Feb 13, 2013 5.890 5.910 5.830 5.860 23,134,560 -0.05(-0.85%)
Feb 12, 2013 5.780 5.950 5.770 5.910 66,007,464 +0.12(+2.07%)
Feb 11, 2013 5.740 5.800 5.710 5.790 17,886,292 +0.02(+0.35%)
Feb 08, 2013 5.730 5.770 5.670 5.770 44,887,360 +0.03(+0.52%)
Feb 07, 2013 5.720 5.790 5.670 5.740 85,934,424 -0.03(-0.52%)
Feb 06, 2013 5.680 5.770 5.660 5.770 33,427,364 +0.06(+1.05%)
Feb 05, 2013 5.700 5.720 5.660 5.710 23,097,028 -0.03(-0.52%)
Feb 04, 2013 5.650 5.750 5.640 5.740 61,960,320 +0.05(+0.88%)
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.