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 31, 2023 15.34 16.62 15.23 16.36 7,831,201 +1.10(+7.21%)
Mar 30, 2023 15.15 15.29 14.98 15.26 3,669,279 +0.37(+2.48%)
Mar 29, 2023 14.95 15.15 14.66 14.89 4,668,745 +0.09(+0.61%)
Mar 28, 2023 15.17 15.46 14.71 14.80 4,882,952 -0.39(-2.57%)
Mar 27, 2023 14.80 15.30 14.61 15.19 5,743,773 +0.55(+3.76%)
Mar 24, 2023 15.07 15.32 14.62 14.64 3,938,586 -0.43(-2.85%)
Mar 23, 2023 14.44 15.11 14.44 15.07 5,280,470 +0.78(+5.46%)
Mar 22, 2023 14.96 15.03 14.29 14.29 6,486,213 -0.68(-4.54%)
Mar 21, 2023 14.78 15.06 14.66 14.97 5,858,201 +0.27(+1.84%)
Mar 20, 2023 14.66 14.84 14.36 14.70 5,878,623 -0.37(-2.46%)
Mar 17, 2023 15.17 15.56 14.88 15.07 9,041,607 -0.15(-0.99%)
Mar 16, 2023 15.65 15.77 15.13 15.22 8,487,514 -0.32(-2.06%)
Mar 15, 2023 15.50 16.24 15.20 15.54 15,598,631 +1.07(+7.39%)
Mar 14, 2023 14.02 14.49 13.80 14.47 12,806,606 +0.51(+3.65%)
Mar 13, 2023 13.76 14.25 13.24 13.96 9,924,526 +0.05(+0.36%)
Mar 10, 2023 14.48 14.59 13.71 13.91 12,191,471 -0.68(-4.66%)
Mar 09, 2023 15.37 15.61 14.46 14.59 6,643,082 -0.93(-5.99%)
Mar 08, 2023 15.91 15.91 15.09 15.52 10,089,947 -0.09(-0.58%)
Mar 07, 2023 16.14 16.48 15.54 15.61 5,623,659 -0.54(-3.34%)
Mar 06, 2023 16.44 16.62 15.86 16.15 5,190,213 -0.30(-1.82%)
Mar 03, 2023 15.82 16.49 15.71 16.45 4,992,423 +0.79(+5.04%)
Mar 02, 2023 15.11 15.78 15.06 15.66 4,668,619 +0.34(+2.22%)
Mar 01, 2023 15.99 16.16 15.17 15.32 4,074,324 -0.67(-4.19%)
Feb 28, 2023 15.75 16.21 15.75 15.99 8,754,754 +0.25(+1.59%)
Feb 27, 2023 15.66 16.07 15.62 15.74 3,038,541 +0.28(+1.81%)
Feb 24, 2023 15.43 15.67 15.24 15.46 4,124,251 -0.38(-2.40%)
Feb 23, 2023 16.01 16.18 15.32 15.84 2,555,578 +0.06(+0.38%)
Feb 22, 2023 15.56 15.97 15.42 15.78 3,849,988 +0.46(+3.00%)
Feb 21, 2023 15.32 15.75 15.11 15.32 4,281,450 -0.62(-3.89%)
Feb 17, 2023 16.29 16.29 15.57 15.94 4,378,981 -0.46(-2.80%)
Feb 16, 2023 16.74 16.77 16.27 16.40 3,413,670 -0.83(-4.82%)
Feb 15, 2023 16.64 17.26 16.48 17.23 4,395,462 +0.58(+3.48%)
Feb 14, 2023 15.27 16.70 15.01 16.65 4,693,577 +1.12(+7.21%)
Feb 13, 2023 15.41 16.03 15.34 15.53 3,984,042 +0.28(+1.84%)
Feb 10, 2023 15.66 15.71 15.05 15.25 4,669,483 -0.70(-4.39%)
Feb 09, 2023 16.03 16.44 15.90 15.95 3,202,115 +0.20(+1.27%)
Feb 08, 2023 16.31 16.58 15.66 15.75 2,649,461 -0.32(-1.99%)
Feb 07, 2023 15.12 16.17 14.78 16.07 4,923,477 +1.00(+6.64%)
Feb 06, 2023 15.40 15.75 15.05 15.07 4,612,552 -0.64(-4.07%)
Feb 03, 2023 15.98 16.56 15.70 15.71 5,079,013 -1.03(-6.15%)
Feb 02, 2023 16.50 17.36 16.10 16.74 8,252,665 +0.92(+5.82%)
Feb 01, 2023 15.09 16.00 14.88 15.82 6,167,480 +0.73(+4.84%)
Jan 31, 2023 14.71 15.11 14.40 15.09 8,411,097 +0.50(+3.43%)
Jan 30, 2023 14.88 14.97 14.42 14.59 4,497,130 -0.43(-2.86%)
Jan 27, 2023 14.38 15.23 14.35 15.02 4,925,779 +0.50(+3.44%)
Jan 26, 2023 14.83 15.08 14.12 14.52 3,312,198 +0.14(+0.97%)
Jan 25, 2023 13.98 14.44 13.69 14.38 3,928,693 -0.12(-0.83%)
Jan 24, 2023 14.95 15.62 14.39 14.50 4,424,454 -0.32(-2.16%)
Jan 23, 2023 14.20 14.94 13.97 14.82 4,244,256 +0.44(+3.06%)
Jan 20, 2023 13.97 14.66 13.82 14.38 9,246,346 +0.57(+4.13%)
Jan 19, 2023 13.79 14.15 13.49 13.81 4,415,021 -0.20(-1.43%)
Jan 18, 2023 14.60 15.21 13.99 14.01 5,521,597 -0.50(-3.45%)
Jan 17, 2023 14.32 14.72 13.73 14.51 7,227,586 +0.19(+1.33%)
Jan 13, 2023 14.21 14.58 14.08 14.32 3,934,200 +0.12(+0.85%)
Jan 12, 2023 13.29 14.22 13.11 14.20 7,637,623 -0.19(-1.32%)
Jan 11, 2023 14.43 14.56 14.07 14.39 3,550,374 +0.14(+0.98%)
Jan 10, 2023 13.46 14.29 13.16 14.25 5,757,610 +0.61(+4.47%)
Jan 09, 2023 13.52 14.32 13.42 13.64 4,276,639 +0.36(+2.71%)
Jan 06, 2023 13.29 13.53 12.69 13.28 4,148,424 +0.02(+0.15%)
Jan 05, 2023 14.55 14.56 13.03 13.26 5,831,951 -1.73(-11.54%)
Jan 04, 2023 14.86 15.07 14.12 14.99 6,131,725 +0.42(+2.88%)
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.