Skip to main content

Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.36 15.86 15.23 15.63 3,186,515 +0.31(+2.02%)
Oct 30, 2023 15.59 15.61 15.06 15.32 3,065,047 +0.00(+0.00%)
Oct 27, 2023 15.66 15.78 15.28 15.32 2,521,204 -0.01(-0.07%)
Oct 26, 2023 15.39 15.65 15.16 15.33 2,805,539 -0.08(-0.52%)
Oct 25, 2023 16.12 16.26 15.31 15.41 3,146,654 -0.89(-5.46%)
Oct 24, 2023 16.25 16.83 16.02 16.30 5,026,101 +0.25(+1.56%)
Oct 23, 2023 15.66 16.14 15.39 16.05 2,885,077 +0.07(+0.44%)
Oct 20, 2023 16.58 16.59 15.65 15.98 5,615,087 -0.67(-4.02%)
Oct 19, 2023 17.02 17.16 16.63 16.65 3,179,696 -0.23(-1.36%)
Oct 18, 2023 17.43 17.60 16.80 16.88 4,509,452 -0.67(-3.82%)
Oct 17, 2023 17.10 17.93 17.02 17.55 6,737,035 +0.21(+1.21%)
Oct 16, 2023 16.60 17.43 16.54 17.34 5,313,676 +0.84(+5.09%)
Oct 13, 2023 16.76 16.83 16.23 16.50 5,022,676 -0.36(-2.14%)
Oct 12, 2023 17.34 17.36 16.47 16.86 3,489,054 -0.42(-2.43%)
Oct 11, 2023 17.20 17.56 17.11 17.28 3,186,511 +0.23(+1.35%)
Oct 10, 2023 16.95 17.39 16.93 17.05 4,557,206 +0.23(+1.37%)
Oct 09, 2023 16.17 16.95 16.02 16.82 4,538,910 -0.09(-0.53%)
Oct 06, 2023 16.04 16.97 16.02 16.91 3,661,769 +0.63(+3.87%)
Oct 05, 2023 16.60 16.72 16.02 16.28 2,535,776 -0.32(-1.93%)
Oct 04, 2023 16.41 16.72 16.17 16.60 4,280,869 +0.33(+2.03%)
Oct 03, 2023 16.68 16.77 16.00 16.27 7,797,287 -0.60(-3.56%)
Oct 02, 2023 16.85 17.20 16.72 16.87 5,563,869 +0.01(+0.06%)
Sep 29, 2023 16.64 17.02 16.58 16.86 4,810,770 +0.52(+3.18%)
Sep 28, 2023 15.97 16.41 15.79 16.34 6,112,006 +0.19(+1.18%)
Sep 27, 2023 16.01 16.42 15.84 16.15 7,174,123 +0.32(+2.02%)
Sep 26, 2023 15.46 15.89 15.38 15.83 5,468,261 +0.17(+1.09%)
Sep 25, 2023 15.73 15.71 15.54 15.66 3,602,404 -0.14(-0.89%)
Sep 22, 2023 16.13 16.16 15.75 15.80 4,272,772 -0.11(-0.69%)
Sep 21, 2023 16.38 16.45 15.51 15.91 7,816,650 -0.64(-3.87%)
Sep 20, 2023 16.72 17.07 16.52 16.55 4,536,133 -0.04(-0.24%)
Sep 19, 2023 16.48 16.70 16.12 16.59 4,740,295 +0.03(+0.18%)
Sep 18, 2023 16.69 16.93 16.55 16.56 5,667,936 -0.24(-1.43%)
Sep 15, 2023 17.09 17.21 16.78 16.80 13,121,437 -0.41(-2.38%)
Sep 14, 2023 16.84 17.32 16.80 17.21 4,905,465 +0.47(+2.81%)
Sep 13, 2023 17.01 17.10 16.66 16.74 4,756,318 -0.30(-1.76%)
Sep 12, 2023 17.46 17.80 17.01 17.04 5,599,926 -0.63(-3.57%)
Sep 11, 2023 17.11 17.90 17.07 17.67 5,509,015 +0.73(+4.31%)
Sep 08, 2023 17.08 17.24 16.75 16.94 4,602,647 -0.10(-0.59%)
Sep 07, 2023 17.00 17.28 16.82 17.04 4,767,964 -0.29(-1.67%)
Sep 06, 2023 17.57 17.98 17.26 17.33 6,371,976 -0.56(-3.13%)
Sep 05, 2023 17.00 17.92 16.90 17.89 9,312,766 +0.68(+3.95%)
Sep 01, 2023 17.26 18.35 17.16 17.21 15,082,344 +0.58(+3.49%)
Aug 31, 2023 16.24 16.66 15.92 16.63 15,161,697 +0.35(+2.15%)
Aug 30, 2023 16.28 16.36 15.55 16.28 12,794,808 -0.35(-2.10%)
Aug 29, 2023 16.36 17.10 16.36 16.63 8,683,949 +0.08(+0.48%)
Aug 28, 2023 16.61 16.88 16.09 16.55 8,010,369 -0.02(-0.12%)
Aug 25, 2023 16.14 17.50 15.83 16.57 12,268,362 +0.53(+3.30%)
Aug 24, 2023 16.80 16.89 16.02 16.04 8,189,933 -0.63(-3.78%)
Aug 23, 2023 16.34 16.76 15.97 16.67 8,867,954 +0.43(+2.65%)
Aug 22, 2023 16.23 16.57 15.98 16.24 16,765,340 -0.58(-3.45%)
Aug 21, 2023 14.65 17.19 14.56 16.82 30,923,814 +2.34(+16.16%)
Aug 18, 2023 14.00 14.55 13.87 14.48 6,199,982 +0.24(+1.69%)
Aug 17, 2023 14.75 14.78 14.06 14.24 6,417,465 -0.47(-3.20%)
Aug 16, 2023 14.71 14.93 14.60 14.71 6,994,525 -0.06(-0.41%)
Aug 15, 2023 15.03 15.19 14.65 14.77 5,648,870 -0.39(-2.57%)
Aug 14, 2023 14.99 15.32 14.86 15.16 4,381,946 +0.04(+0.26%)
Aug 11, 2023 14.77 15.31 14.77 15.12 4,026,700 +0.13(+0.87%)
Aug 10, 2023 15.33 15.63 14.99 14.99 4,635,718 -0.14(-0.93%)
Aug 09, 2023 14.96 15.36 14.74 15.13 5,932,435 +0.24(+1.61%)
Aug 08, 2023 15.13 15.17 14.54 14.89 8,776,290 -0.71(-4.55%)
Aug 07, 2023 15.57 15.67 15.00 15.60 5,804,208 -0.07(-0.45%)
Aug 04, 2023 15.90 15.92 15.04 15.67 6,514,923 -0.30(-1.88%)
Aug 03, 2023 15.96 16.15 15.74 15.97 5,161,643 -0.04(-0.25%)
Aug 02, 2023 16.66 16.66 15.53 16.01 8,056,562 -0.94(-5.55%)
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.