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 (%)
Oct 31, 2017 6.360 6.570 6.340 6.540 22,091,316 +0.20(+3.15%)
Oct 30, 2017 7.020 7.050 6.050 6.340 59,679,604 -0.65(-9.30%)
Oct 27, 2017 7.020 7.050 6.940 6.990 9,697,079 -0.01(-0.14%)
Oct 26, 2017 7.030 7.190 6.970 7.000 11,926,522 -0.10(-1.41%)
Oct 25, 2017 6.990 7.210 6.900 7.100 22,650,070 +0.10(+1.43%)
Oct 24, 2017 6.910 7.030 6.840 7.000 15,029,489 +0.14(+2.04%)
Oct 23, 2017 6.920 7.030 6.845 6.860 13,085,930 -0.07(-1.01%)
Oct 20, 2017 7.010 7.080 6.900 6.930 15,423,862 -0.14(-1.98%)
Oct 19, 2017 6.970 7.130 6.950 7.070 12,033,033 +0.02(+0.28%)
Oct 18, 2017 7.080 7.150 7.050 7.050 6,850,905 -0.04(-0.56%)
Oct 17, 2017 7.140 7.180 7.055 7.090 10,231,036 -0.06(-0.84%)
Oct 16, 2017 7.150 7.220 7.130 7.150 11,589,820 +0.03(+0.42%)
Oct 13, 2017 7.140 7.260 7.000 7.120 17,128,996 -0.02(-0.28%)
Oct 12, 2017 7.110 7.180 7.030 7.140 9,664,275 -0.05(-0.70%)
Oct 11, 2017 7.140 7.350 6.770 7.190 20,596,062 +0.05(+0.70%)
Oct 10, 2017 7.340 7.350 7.040 7.140 31,316,988 -0.18(-2.46%)
Oct 09, 2017 7.380 7.430 7.260 7.320 10,010,870 -0.04(-0.54%)
Oct 06, 2017 7.520 7.550 7.330 7.360 16,644,949 -0.14(-1.87%)
Oct 05, 2017 7.600 7.690 7.480 7.500 15,889,991 -0.08(-1.06%)
Oct 04, 2017 7.900 8.000 7.550 7.580 26,874,140 -0.32(-4.05%)
Oct 03, 2017 7.720 7.920 7.720 7.900 15,125,372 +0.21(+2.73%)
Oct 02, 2017 7.780 7.790 7.610 7.690 12,829,695 -0.09(-1.16%)
Sep 29, 2017 7.760 7.790 7.650 7.780 13,763,863 +0.03(+0.39%)
Sep 28, 2017 7.810 7.860 7.660 7.750 13,253,943 -0.10(-1.27%)
Sep 27, 2017 7.830 7.850 10,134,974 -0.04(-0.51%)
Sep 26, 2017 7.810 7.940 7.710 7.890 13,362,006 +0.07(+0.90%)
Sep 25, 2017 8.300 8.300 7.750 7.820 38,966,560 -0.70(-8.22%)
Sep 22, 2017 8.310 8.550 8.300 8.520 26,203,014 +0.49(+6.10%)
Sep 21, 2017 8.020 8.100 7.930 8.030 7,159,656 +0.00(+0.00%)
Sep 20, 2017 8.250 8.440 7.950 8.030 16,682,606 -0.17(-2.07%)
Sep 19, 2017 7.630 8.450 7.555 8.200 46,787,108 +0.52(+6.77%)
Sep 18, 2017 7.700 7.730 7.575 7.680 9,186,051 -0.01(-0.13%)
Sep 15, 2017 7.830 7.840 7.600 7.690 11,422,373 -0.06(-0.77%)
Sep 14, 2017 7.810 8.050 7.740 7.750 10,244,244 -0.10(-1.27%)
Sep 13, 2017 7.880 7.970 7.840 7.850 6,135,283 -0.05(-0.63%)
Sep 12, 2017 7.640 7.970 7.620 7.900 10,628,973 +0.29(+3.81%)
Sep 11, 2017 7.800 7.840 7.500 7.610 16,030,429 -0.13(-1.68%)
Sep 08, 2017 7.950 7.980 7.660 7.740 14,911,246 -0.23(-2.89%)
Sep 07, 2017 8.130 8.180 7.930 7.970 12,283,788 -0.16(-1.97%)
Sep 06, 2017 8.160 8.220 8.120 8.130 7,720,344 -0.05(-0.61%)
Sep 05, 2017 8.250 8.280 8.100 8.180 6,961,090 -0.09(-1.09%)
Sep 01, 2017 8.300 8.315 8.200 8.270 5,946,667 +0.02(+0.24%)
Aug 31, 2017 8.250 8.330 8.248 8.250 5,339,064 +0.00(+0.00%)
Aug 30, 2017 8.270 8.300 8.190 8.250 4,706,255 -0.02(-0.24%)
Aug 29, 2017 8.170 8.290 8.150 8.270 6,015,060 -0.02(-0.24%)
Aug 28, 2017 8.450 8.450 8.265 8.290 5,292,080 -0.14(-1.66%)
Aug 25, 2017 8.480 8.535 8.380 8.430 7,034,176 +0.01(+0.12%)
Aug 24, 2017 8.320 8.500 8.310 8.420 7,676,968 +0.13(+1.57%)
Aug 23, 2017 8.190 8.380 8.180 8.290 7,398,052 +0.07(+0.85%)
Aug 22, 2017 8.130 8.260 8.090 8.220 7,236,046 +0.14(+1.73%)
Aug 21, 2017 8.100 8.130 8.010 8.080 5,029,406 +0.01(+0.12%)
Aug 18, 2017 8.100 8.160 8.060 8.070 4,690,810 -0.02(-0.25%)
Aug 17, 2017 8.240 8.275 8.070 8.090 7,469,727 -0.21(-2.53%)
Aug 16, 2017 8.300 8.350 8.230 8.300 4,278,989 +0.00(+0.00%)
Aug 15, 2017 8.400 8.450 8.250 8.300 9,493,657 -0.11(-1.31%)
Aug 14, 2017 8.430 8.470 8.360 8.410 8,008,796 +0.10(+1.20%)
Aug 11, 2017 8.030 8.350 7.970 8.310 12,658,570 +0.28(+3.49%)
Aug 10, 2017 8.150 8.185 8.010 8.030 11,182,291 -0.19(-2.31%)
Aug 09, 2017 8.330 8.340 8.125 8.220 11,466,895 -0.18(-2.14%)
Aug 08, 2017 8.600 8.630 8.360 8.400 9,714,015 -0.22(-2.55%)
Aug 07, 2017 8.780 8.870 8.500 8.620 11,032,107 -0.08(-0.92%)
Aug 04, 2017 8.750 8.540 8.700 9,778,026 +0.16(+1.87%)
Aug 03, 2017 8.780 8.780 8.530 8.540 10,428,854 -0.25(-2.84%)
Aug 02, 2017 8.850 8.880 8.580 8.790 15,681,217 -0.08(-0.90%)
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.