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

Sentinelone Inc Cl A (NY: S )

20.23 -0.38 (-1.84%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 19, 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 (%)
Mar 31, 2011 4.520 4.660 4.510 4.640 48,636,044 +0.08(+1.75%)
Mar 30, 2011 4.600 4.640 4.550 4.560 53,230,040 -0.06(-1.30%)
Mar 29, 2011 4.725 4.760 4.500 4.620 93,901,512 -0.16(-3.35%)
Mar 28, 2011 4.710 4.800 4.680 4.780 66,536,684 +0.10(+2.14%)
Mar 25, 2011 4.590 4.690 4.550 4.680 48,564,088 +0.12(+2.63%)
Mar 24, 2011 4.510 4.600 4.480 4.560 61,657,948 +0.07(+1.56%)
Mar 23, 2011 4.510 4.520 4.340 4.490 70,425,760 +0.02(+0.45%)
Mar 22, 2011 4.450 4.560 4.350 4.470 124,349,472 +0.11(+2.46%)
Mar 21, 2011 4.180 4.380 4.170 4.362 303,006,912 -0.69(-13.61%)
Mar 18, 2011 5.120 5.260 5.010 5.050 60,549,488 -0.01(-0.20%)
Mar 17, 2011 4.965 5.070 4.958 5.060 47,849,752 +0.20(+4.12%)
Mar 16, 2011 4.940 4.980 4.780 4.860 46,508,404 -0.09(-1.82%)
Mar 15, 2011 4.980 5.020 4.940 4.950 68,650,584 -0.07(-1.39%)
Mar 14, 2011 5.010 5.150 4.950 5.020 85,277,656 +0.02(+0.40%)
Mar 11, 2011 4.845 5.150 4.830 5.000 102,895,480 +0.10(+2.04%)
Mar 10, 2011 4.655 4.930 4.640 4.900 110,437,088 +0.20(+4.26%)
Mar 09, 2011 4.630 4.710 4.620 4.700 50,284,916 +0.00(+0.00%)
Mar 08, 2011 4.720 4.810 4.610 4.700 170,307,824 +0.22(+4.91%)
Mar 07, 2011 4.440 4.525 4.360 4.480 65,568,436 +0.14(+3.23%)
Mar 04, 2011 4.360 4.390 4.270 4.340 25,511,658 +0.01(+0.23%)
Mar 03, 2011 4.300 4.400 4.290 4.330 46,655,064 +0.08(+1.88%)
Mar 02, 2011 4.230 4.330 4.190 4.250 54,042,056 +0.04(+0.95%)
Mar 01, 2011 4.370 4.370 4.200 4.210 40,046,880 -0.16(-3.66%)
Feb 28, 2011 4.320 4.370 4.320 4.370 27,726,652 +0.06(+1.39%)
Feb 25, 2011 4.310 4.350 4.260 4.310 35,083,640 +0.05(+1.17%)
Feb 24, 2011 4.240 4.290 4.120 4.260 69,293,016 +0.06(+1.43%)
Feb 23, 2011 4.350 4.390 4.120 4.200 71,318,680 -0.12(-2.78%)
Feb 22, 2011 4.450 4.460 4.300 4.320 49,032,144 -0.18(-4.00%)
Feb 21, 2011 4.450 4.530 4.400 4.500 66,274,896 +0.00(+0.00%)
Feb 18, 2011 4.450 4.530 4.400 4.500 66,267,548 +0.07(+1.58%)
Feb 17, 2011 4.485 4.510 4.410 4.430 40,986,844 -0.04(-0.89%)
Feb 16, 2011 4.500 4.540 4.440 4.470 64,241,860 +0.01(+0.22%)
Feb 15, 2011 4.570 4.590 4.440 4.460 52,034,296 -0.09(-1.98%)
Feb 14, 2011 4.590 4.610 4.500 4.550 49,859,512 -0.05(-1.09%)
Feb 11, 2011 4.490 4.600 4.460 4.600 58,130,380 +0.00(+0.00%)
Feb 10, 2011 4.500 4.620 4.400 4.600 138,389,488 +0.25(+5.75%)
Feb 09, 2011 4.310 4.400 4.280 4.350 53,578,880 +0.04(+0.93%)
Feb 08, 2011 4.380 4.380 4.290 4.310 52,258,040 -0.09(-2.05%)
Feb 07, 2011 4.470 4.490 4.350 4.400 53,774,440 +0.00(+0.00%)
Feb 04, 2011 4.360 4.500 4.320 4.400 103,878,584 +0.05(+1.15%)
Feb 03, 2011 4.350 4.370 4.270 4.350 43,168,564 +0.00(+0.00%)
Feb 02, 2011 4.380 4.400 4.300 4.350 43,685,392 -0.04(-0.91%)
Feb 01, 2011 4.510 4.530 4.380 4.390 55,983,328 -0.13(-2.88%)
Jan 31, 2011 4.470 4.530 4.420 4.520 32,014,386 +0.07(+1.57%)
Jan 28, 2011 4.590 4.600 4.440 4.450 42,964,728 -0.14(-3.05%)
Jan 27, 2011 4.500 4.600 4.490 4.590 35,821,824 +0.09(+2.00%)
Jan 26, 2011 4.380 4.550 4.350 4.500 54,271,552 +0.14(+3.21%)
Jan 25, 2011 4.370 4.400 4.310 4.360 23,267,552 -0.01(-0.23%)
Jan 24, 2011 4.300 4.390 4.300 4.370 23,932,340 +0.06(+1.39%)
Jan 21, 2011 4.310 4.360 4.250 4.310 34,397,192 +0.04(+0.94%)
Jan 20, 2011 4.260 4.300 4.180 4.270 49,094,976 -0.01(-0.23%)
Jan 19, 2011 4.380 4.430 4.220 4.280 58,879,912 -0.08(-1.83%)
Jan 18, 2011 4.410 4.440 4.320 4.360 60,517,392 -0.09(-2.02%)
Jan 17, 2011 4.420 4.510 4.400 4.450 46,846,440 +0.00(+0.00%)
Jan 14, 2011 4.420 4.510 4.400 4.450 46,420,476 -0.03(-0.67%)
Jan 13, 2011 4.440 4.490 4.380 4.480 57,734,764 +0.07(+1.59%)
Jan 12, 2011 4.420 4.450 4.370 4.410 58,966,600 +0.01(+0.23%)
Jan 11, 2011 4.550 4.570 4.400 4.400 67,564,096 -0.18(-3.93%)
Jan 10, 2011 4.650 4.660 4.420 4.580 63,521,756 -0.10(-2.14%)
Jan 07, 2011 4.620 4.680 4.570 4.680 52,685,412 +0.03(+0.65%)
Jan 06, 2011 4.680 4.680 4.590 4.650 57,138,452 +0.00(+0.00%)
Jan 05, 2011 4.460 4.690 4.370 4.650 82,331,016 +0.20(+4.49%)
Jan 04, 2011 4.530 4.610 4.440 4.450 118,138,080 +0.04(+0.91%)
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.