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, 2010 4.430 4.470 4.220 4.247 59,212,840 -0.14(-3.25%)
Apr 29, 2010 4.340 4.450 4.330 4.390 86,895,376 +0.13(+3.05%)
Apr 28, 2010 4.100 4.350 4.090 4.260 124,194,256 +0.07(+1.67%)
Apr 27, 2010 4.210 4.230 4.050 4.190 272,383 -0.04(-0.95%)
Apr 26, 2010 4.390 4.390 4.210 4.230 55,471,432 -0.09(-2.08%)
Apr 23, 2010 4.260 4.360 4.240 4.320 83,367,464 +0.13(+3.10%)
Apr 22, 2010 4.230 4.280 4.110 4.190 107,900,752 +0.09(+2.20%)
Apr 21, 2010 4.100 4.180 4.060 4.100 1,143,649 -0.07(-1.68%)
Apr 20, 2010 4.220 4.240 4.150 4.170 1,200 -0.02(-0.48%)
Apr 19, 2010 4.170 4.260 4.120 4.190 58,563,104 +0.11(+2.70%)
Apr 16, 2010 4.170 4.220 4.020 4.080 49,302,328 -0.12(-2.86%)
Apr 15, 2010 4.170 4.200 4.040 4.200 45,325,416 +0.05(+1.20%)
Apr 14, 2010 4.210 4.210 4.090 4.150 45,835,100 +0.00(+0.00%)
Apr 13, 2010 4.200 4.300 4.140 4.150 80,587,280 +0.00(+0.00%)
Apr 12, 2010 4.090 4.240 4.080 4.150 75,453,064 +0.11(+2.72%)
Apr 09, 2010 4.050 4.120 4.010 4.040 55,337,552 +0.04(+1.00%)
Apr 08, 2010 3.860 4.030 3.810 4.000 63,430,272 +0.12(+3.09%)
Apr 07, 2010 3.870 3.930 3.820 3.880 42,987,048 +0.00(+0.00%)
Apr 06, 2010 3.890 3.930 3.850 3.880 23,495,988 -0.04(-1.02%)
Apr 05, 2010 3.950 3.960 3.890 3.920 29,188,818 +0.02(+0.51%)
Apr 02, 2010 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 01, 2010 3.880 3.940 3.830 3.900 46,721,728 +0.10(+2.63%)
Mar 31, 2010 3.780 3.940 3.750 3.800 61,976,300 -0.02(-0.52%)
Mar 30, 2010 3.840 3.850 3.750 3.820 43,664,856 +0.03(+0.79%)
Mar 29, 2010 3.840 3.880 3.770 3.790 27,263,018 -0.01(-0.26%)
Mar 26, 2010 3.810 3.880 3.720 3.800 40,115,224 +0.03(+0.80%)
Mar 25, 2010 3.930 3.980 3.760 3.770 77,116,632 -0.17(-4.31%)
Mar 24, 2010 3.980 4.140 3.920 3.940 147,082,784 +0.11(+2.87%)
Mar 23, 2010 3.720 3.900 3.710 3.830 77,099,016 +0.14(+3.79%)
Mar 22, 2010 3.700 3.730 3.650 3.690 33,620,468 -0.07(-1.86%)
Mar 19, 2010 3.790 3.800 3.690 3.760 59,173,360 -0.04(-1.05%)
Mar 18, 2010 3.640 3.800 3.620 3.800 63,210,664 +0.19(+5.26%)
Mar 17, 2010 3.510 3.640 3.490 3.610 58,299,448 +0.16(+4.64%)
Mar 16, 2010 3.600 3.630 3.450 3.450 59,535,520 -0.14(-3.90%)
Mar 15, 2010 3.580 3.600 3.550 3.590 40,711,448 -0.01(-0.28%)
Mar 12, 2010 3.700 3.750 3.570 3.600 41,660,640 -0.10(-2.70%)
Mar 11, 2010 3.600 3.750 3.560 3.700 51,428,084 +0.05(+1.37%)
Mar 10, 2010 3.590 3.860 3.550 3.650 130,948,184 +0.03(+0.83%)
Mar 09, 2010 3.430 3.660 3.420 3.620 96,355,536 +0.22(+6.47%)
Mar 08, 2010 3.290 3.520 3.270 3.400 74,837,448 +0.12(+3.66%)
Mar 05, 2010 3.280 3.290 3.230 3.280 31,036,864 +0.02(+0.61%)
Mar 04, 2010 3.290 3.320 3.250 3.260 35,550,348 -0.03(-0.91%)
Mar 03, 2010 3.330 3.370 3.280 3.290 27,865,392 -0.04(-1.20%)
Mar 02, 2010 3.400 3.410 3.300 3.330 19,903,412 -0.06(-1.77%)
Mar 01, 2010 3.350 3.430 3.320 3.390 34,243,464 +0.06(+1.80%)
Feb 26, 2010 3.320 3.370 3.300 3.330 33,295,812 +0.04(+1.22%)
Feb 25, 2010 3.240 3.350 3.210 3.290 38,609,944 +0.02(+0.61%)
Feb 24, 2010 3.350 3.370 3.260 3.270 37,152,432 -0.07(-2.10%)
Feb 23, 2010 3.440 3.440 3.280 3.340 48,875,184 -0.14(-4.02%)
Feb 22, 2010 3.550 3.580 3.450 3.480 34,214,956 -0.01(-0.29%)
Feb 19, 2010 3.310 3.601 3.300 3.490 136,521,936 +0.18(+5.44%)
Feb 18, 2010 3.220 3.340 3.210 3.310 33,363,108 +0.07(+2.16%)
Feb 17, 2010 3.220 3.280 3.160 3.240 34,728,488 +0.09(+2.86%)
Feb 16, 2010 3.240 3.270 3.130 3.150 45,399,560 -0.01(-0.32%)
Feb 15, 2010 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Feb 12, 2010 3.230 3.240 3.100 3.160 65,058,292 -0.10(-3.07%)
Feb 11, 2010 3.260 3.310 3.210 3.260 77,474,008 -0.10(-2.98%)
Feb 10, 2010 3.450 3.520 3.130 3.360 251,102,720 -0.29(-7.95%)
Feb 09, 2010 3.600 3.650 3.510 3.650 57,085,696 +0.14(+3.99%)
Feb 08, 2010 3.520 3.640 3.470 3.510 37,093,432 +0.08(+2.33%)
Feb 05, 2010 3.420 3.450 3.310 3.430 30,689,096 +0.02(+0.59%)
Feb 04, 2010 3.570 3.620 3.390 3.410 47,739,824 -0.15(-4.21%)
Feb 03, 2010 3.610 3.690 3.530 3.560 42,505,744 -0.11(-3.00%)
Feb 02, 2010 3.350 3.700 3.350 3.670 86,754,384 +0.35(+10.71%)
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.