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 (%)
Mar 29, 2018 4.880 4.880 4.880 0 +0.02(+0.41%)
Mar 28, 2018 4.880 4.920 4.810 4.860 11,823,576 -0.03(-0.61%)
Mar 27, 2018 5.030 5.040 4.870 4.890 9,450,787 -0.12(-2.40%)
Mar 26, 2018 4.960 5.020 4.900 5.010 7,687,212 +0.09(+1.83%)
Mar 23, 2018 5.050 5.080 4.880 4.920 10,828,760 -0.11(-2.19%)
Mar 22, 2018 5.120 5.170 4.990 5.030 13,358,289 -0.13(-2.52%)
Mar 21, 2018 5.200 5.250 5.090 5.160 15,150,330 -0.03(-0.58%)
Mar 20, 2018 5.200 5.230 5.150 5.190 14,429,022 -0.06(-1.14%)
Mar 19, 2018 5.350 5.370 5.210 5.250 12,285,904 -0.11(-2.05%)
Mar 16, 2018 5.260 5.380 5.205 5.360 17,391,798 +0.10(+1.90%)
Mar 15, 2018 5.290 5.330 5.220 5.260 11,019,782 -0.01(-0.19%)
Mar 14, 2018 5.310 5.310 5.220 5.270 9,718,026 -0.02(-0.38%)
Mar 13, 2018 5.280 5.320 5.180 5.290 10,459,982 -0.03(-0.56%)
Mar 12, 2018 5.310 5.340 5.260 5.320 8,571,848 +0.02(+0.38%)
Mar 09, 2018 5.330 5.350 5.280 5.300 6,919,081 -0.01(-0.19%)
Mar 08, 2018 5.340 5.355 5.230 5.310 9,488,130 +0.00(+0.00%)
Mar 07, 2018 5.390 5.270 5.310 7,771,700 -0.04(-0.75%)
Mar 06, 2018 5.390 5.440 5.290 5.350 7,242,875 -0.03(-0.56%)
Mar 05, 2018 5.260 5.420 5.250 5.380 8,280,468 +0.09(+1.70%)
Mar 02, 2018 5.210 5.290 5.160 5.290 7,643,809 +0.04(+0.76%)
Mar 01, 2018 5.190 5.280 5.180 5.250 11,056,628 +0.06(+1.16%)
Feb 28, 2018 5.280 5.340 5.170 5.190 15,506,449 -0.06(-1.14%)
Feb 27, 2018 5.330 5.390 5.250 5.250 11,012,328 -0.10(-1.87%)
Feb 26, 2018 5.300 5.380 5.240 5.350 8,644,412 +0.05(+0.94%)
Feb 23, 2018 5.210 5.310 5.180 5.300 9,001,793 +0.07(+1.34%)
Feb 22, 2018 5.210 5.230 12,631,306 -0.12(-2.24%)
Feb 21, 2018 5.440 5.560 5.340 5.350 11,693,220 -0.10(-1.83%)
Feb 20, 2018 5.370 5.500 5.350 5.450 12,711,368 +0.06(+1.11%)
Feb 16, 2018 5.390 5.390 5.390 0 -0.10(-1.82%)
Feb 15, 2018 5.350 5.520 5.330 5.490 10,393,745 +0.18(+3.39%)
Feb 14, 2018 5.260 5.340 5.205 5.310 9,384,884 +0.05(+0.95%)
Feb 13, 2018 5.280 5.320 5.190 5.260 9,293,688 -0.01(-0.19%)
Feb 12, 2018 5.340 5.410 5.250 5.270 7,368,459 -0.03(-0.57%)
Feb 09, 2018 5.430 5.435 5.100 5.300 18,697,080 -0.07(-1.30%)
Feb 08, 2018 5.510 5.640 5.320 5.370 26,664,722 -0.14(-2.54%)
Feb 07, 2018 5.180 5.350 5.170 5.510 35,550,960 +0.41(+8.04%)
Feb 06, 2018 5.235 5.015 5.100 17,237,732 -0.06(-1.07%)
Feb 05, 2018 5.360 5.400 5.110 5.155 20,351,326 -0.21(-3.82%)
Feb 02, 2018 5.500 5.510 5.210 5.360 36,195,204 +0.26(+5.10%)
Feb 01, 2018 5.260 5.280 4.910 5.100 42,342,132 -0.23(-4.32%)
Jan 31, 2018 5.310 5.330 5.220 5.330 12,497,119 +0.04(+0.76%)
Jan 30, 2018 5.260 5.300 5.230 5.290 10,124,383 +0.02(+0.38%)
Jan 29, 2018 5.330 5.340 5.250 5.270 9,449,900 -0.10(-1.86%)
Jan 26, 2018 5.340 5.380 5.260 5.370 10,685,526 +0.03(+0.56%)
Jan 25, 2018 5.260 5.360 5.240 5.340 12,465,244 +0.08(+1.52%)
Jan 24, 2018 5.310 5.350 5.240 5.260 11,924,118 -0.04(-0.75%)
Jan 23, 2018 5.250 5.320 5.100 5.300 23,208,270 -0.02(-0.38%)
Jan 22, 2018 5.490 5.490 5.280 5.320 19,601,868 -0.15(-2.74%)
Jan 19, 2018 5.340 5.540 5.300 5.470 23,097,386 +0.13(+2.43%)
Jan 18, 2018 5.460 5.490 5.245 5.340 27,039,116 -0.15(-2.73%)
Jan 17, 2018 5.600 5.630 5.430 5.490 17,858,114 -0.11(-1.96%)
Jan 16, 2018 5.710 5.740 5.600 5.600 14,856,510 -0.09(-1.58%)
Jan 12, 2018 5.690 5.690 5.690 0 +0.00(+0.00%)
Jan 11, 2018 5.630 5.800 5.610 5.690 17,627,248 +0.07(+1.25%)
Jan 10, 2018 5.610 5.620 14,293,701 -0.07(-1.23%)
Jan 09, 2018 5.850 5.940 5.640 5.690 25,998,192 -0.11(-1.90%)
Jan 08, 2018 5.800 5.940 5.790 5.800 16,264,989 +0.00(+0.00%)
Jan 05, 2018 5.710 5.820 5.690 5.800 15,941,882 +0.17(+3.02%)
Jan 04, 2018 5.870 5.890 5.500 5.630 35,172,820 -0.27(-4.58%)
Jan 03, 2018 5.990 6.010 5.890 5.900 13,298,171 -0.03(-0.51%)
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.