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

Sentinelone Inc Cl A (NY: S )

21.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2016 3.650 3.850 3.650 3.800 19,411,472 +0.12(+3.26%)
May 27, 2016 3.600 3.680 3.680 3.680 9,571,800 +0.07(+1.94%)
May 26, 2016 3.550 3.620 3.530 3.610 8,305,002 +0.08(+2.27%)
May 25, 2016 3.540 3.560 3.460 3.530 11,663,312 +0.02(+0.57%)
May 24, 2016 3.580 3.610 3.510 3.510 9,303,062 -0.06(-1.68%)
May 23, 2016 3.590 3.660 3.550 3.570 7,099,049 -0.02(-0.56%)
May 20, 2016 3.600 3.660 3.580 3.590 6,597,788 -0.07(-1.91%)
May 19, 2016 3.560 3.720 3.560 3.660 16,165,325 +0.08(+2.23%)
May 18, 2016 3.500 3.620 3.450 3.580 17,245,908 +0.06(+1.70%)
May 17, 2016 3.400 3.530 3.390 3.520 14,585,402 +0.09(+2.62%)
May 16, 2016 3.420 3.480 3.390 3.430 11,277,897 -0.01(-0.29%)
May 13, 2016 3.450 3.500 3.430 3.440 6,971,851 -0.05(-1.43%)
May 12, 2016 3.540 3.550 3.400 3.490 17,243,516 +0.00(+0.00%)
May 11, 2016 3.500 3.570 3.470 3.490 7,861,568 -0.01(-0.29%)
May 10, 2016 3.480 3.530 3.420 3.500 15,084,904 +0.10(+2.94%)
May 09, 2016 3.530 3.590 3.400 3.400 9,812,391 -0.14(-3.95%)
May 06, 2016 3.440 3.580 3.439 3.540 11,350,719 +0.10(+2.91%)
May 05, 2016 3.530 3.550 3.430 3.440 10,752,488 -0.03(-0.86%)
May 04, 2016 3.570 3.640 3.450 3.470 19,154,532 -0.20(-5.45%)
May 03, 2016 3.520 3.690 3.367 3.670 36,529,200 +0.18(+5.16%)
May 02, 2016 3.460 3.530 3.380 3.490 23,652,360 +0.06(+1.75%)
Apr 29, 2016 3.570 3.730 3.380 3.430 23,557,482 -0.15(-4.19%)
Apr 28, 2016 3.690 3.700 3.580 3.580 7,541,617 -0.10(-2.72%)
Apr 27, 2016 3.690 3.740 3.670 3.680 8,883,949 +0.00(+0.00%)
Apr 26, 2016 3.810 3.810 3.660 3.680 12,659,489 -0.12(-3.16%)
Apr 25, 2016 3.730 3.800 3.660 3.800 13,894,415 +0.06(+1.60%)
Apr 22, 2016 3.680 3.800 3.680 3.740 8,886,447 +0.06(+1.63%)
Apr 21, 2016 3.810 3.900 3.630 3.680 14,780,842 -0.12(-3.16%)
Apr 20, 2016 3.670 3.810 3.640 3.800 22,288,196 +0.12(+3.26%)
Apr 19, 2016 3.590 3.700 3.578 3.680 13,041,722 +0.12(+3.37%)
Apr 18, 2016 3.520 3.650 3.510 3.560 9,345,114 -0.03(-0.84%)
Apr 15, 2016 3.470 3.650 3.460 3.590 22,118,308 +0.09(+2.57%)
Apr 14, 2016 3.450 3.540 3.450 3.500 15,314,813 +0.08(+2.34%)
Apr 13, 2016 3.370 3.455 3.300 3.420 30,528,136 -0.07(-2.01%)
Apr 12, 2016 3.470 3.500 3.360 3.490 11,206,397 +0.06(+1.75%)
Apr 11, 2016 3.520 3.540 3.430 3.430 9,421,168 -0.07(-2.00%)
Apr 08, 2016 3.520 3.560 3.470 3.500 9,132,628 -0.01(-0.28%)
Apr 07, 2016 3.550 3.620 3.440 3.510 23,963,048 -0.08(-2.23%)
Apr 06, 2016 3.470 3.640 3.460 3.590 15,149,329 +0.09(+2.57%)
Apr 05, 2016 3.490 3.550 3.375 3.500 52,929,328 +0.06(+1.74%)
Apr 04, 2016 3.650 3.665 3.440 3.440 22,164,520 -0.19(-5.23%)
Apr 01, 2016 3.410 3.690 3.400 3.630 29,398,502 +0.15(+4.31%)
Mar 31, 2016 3.430 3.490 3.350 3.480 13,475,503 +0.03(+0.87%)
Mar 30, 2016 3.440 3.540 3.410 3.450 17,553,936 +0.03(+0.88%)
Mar 29, 2016 3.260 3.460 3.220 3.420 23,768,592 +0.16(+4.91%)
Mar 28, 2016 3.260 3.330 3.215 3.260 7,856,813 +0.00(+0.00%)
Mar 24, 2016 3.160 3.260 3.260 3.260 11,299,000 +0.11(+3.49%)
Mar 23, 2016 3.350 3.370 3.120 3.150 24,097,374 -0.22(-6.53%)
Mar 22, 2016 3.200 3.440 3.190 3.370 23,846,540 +0.16(+4.98%)
Mar 21, 2016 3.260 3.270 3.170 3.210 13,973,150 -0.05(-1.53%)
Mar 18, 2016 3.430 3.480 3.260 3.260 24,770,602 -0.14(-4.12%)
Mar 17, 2016 3.540 3.590 3.330 3.400 27,215,006 -0.17(-4.76%)
Mar 16, 2016 3.620 3.625 3.450 3.570 18,070,868 +0.02(+0.56%)
Mar 15, 2016 3.700 3.760 3.540 3.550 15,376,720 -0.17(-4.57%)
Mar 14, 2016 3.700 3.765 3.650 3.720 9,105,886 +0.01(+0.27%)
Mar 11, 2016 3.790 3.820 3.680 3.710 12,674,922 -0.02(-0.54%)
Mar 10, 2016 4.000 4.000 3.640 3.730 27,408,352 -0.23(-5.81%)
Mar 09, 2016 3.980 4.050 3.880 3.960 16,519,743 -0.02(-0.50%)
Mar 08, 2016 3.940 4.050 3.870 3.980 25,135,982 +0.01(+0.25%)
Mar 07, 2016 3.820 4.090 3.820 3.970 26,808,070 +0.15(+3.93%)
Mar 04, 2016 4.020 4.180 3.670 3.820 32,947,144 -0.18(-4.50%)
Mar 03, 2016 3.740 4.050 3.730 4.000 40,388,984 +0.25(+6.67%)
Mar 02, 2016 3.480 3.815 3.440 3.750 26,994,078 +0.28(+8.07%)
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.