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

Sentinelone Inc Cl A (NY: S )

20.05 -0.56 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2017 8.490 8.530 8.400 8.490 12,556,165 +0.05(+0.59%)
May 30, 2017 8.400 8.490 8.360 8.440 8,558,402 +0.04(+0.48%)
May 26, 2017 8.360 8.435 8.300 8.400 6,651,970 +0.07(+0.84%)
May 25, 2017 8.220 8.470 8.180 8.330 16,867,016 +0.16(+1.96%)
May 24, 2017 8.200 8.220 8.110 8.170 9,825,739 -0.01(-0.12%)
May 23, 2017 8.140 8.250 8.070 8.180 19,271,646 +0.01(+0.12%)
May 22, 2017 8.060 8.210 7.960 8.170 18,528,824 +0.10(+1.24%)
May 19, 2017 7.890 8.200 8.000 8.070 24,020,360 +0.18(+2.28%)
May 18, 2017 7.340 7.950 7.320 7.890 33,104,572 +0.55(+7.49%)
May 17, 2017 7.870 8.000 7.320 7.340 27,288,468 -0.60(-7.56%)
May 16, 2017 7.900 7.955 7.830 7.940 15,062,762 +0.06(+0.76%)
May 15, 2017 7.950 7.990 7.770 7.880 23,398,104 -0.07(-0.88%)
May 12, 2017 8.110 8.130 7.830 7.950 25,178,936 +0.08(+1.02%)
May 11, 2017 7.900 8.015 7.750 7.870 17,382,580 -0.01(-0.13%)
May 10, 2017 8.000 8.120 7.850 7.880 15,154,560 -0.02(-0.25%)
May 09, 2017 7.780 7.920 7.670 7.900 18,509,836 +0.14(+1.80%)
May 08, 2017 8.120 8.160 7.700 7.760 21,815,932 -0.28(-3.48%)
May 05, 2017 7.990 8.090 7.830 8.040 18,763,932 +0.10(+1.26%)
May 04, 2017 7.850 8.090 7.750 7.940 29,848,014 +0.17(+2.19%)
May 03, 2017 8.950 8.950 7.670 7.770 54,307,896 -1.30(-14.33%)
May 02, 2017 9.150 9.170 8.970 9.070 16,466,391 -0.04(-0.44%)
May 01, 2017 9.050 9.220 9.000 9.110 12,805,948 +0.08(+0.89%)
Apr 28, 2017 9.050 9.085 8.980 9.030 11,256,495 +0.00(+0.00%)
Apr 27, 2017 8.910 9.080 8.880 9.030 11,693,525 +0.12(+1.35%)
Apr 26, 2017 8.950 8.990 8.890 8.910 10,099,327 -0.04(-0.45%)
Apr 25, 2017 8.800 8.990 8.790 8.950 20,981,232 +0.24(+2.76%)
Apr 24, 2017 8.650 8.780 8.610 8.710 15,262,741 +0.21(+2.47%)
Apr 21, 2017 8.590 8.595 8.422 8.500 7,930,161 -0.08(-0.93%)
Apr 20, 2017 8.540 8.620 8.470 8.580 7,999,217 +0.01(+0.12%)
Apr 19, 2017 8.520 8.600 8.470 8.570 7,964,997 +0.07(+0.82%)
Apr 18, 2017 8.370 8.550 8.325 8.500 9,248,755 +0.10(+1.19%)
Apr 17, 2017 8.280 8.420 8.260 8.400 6,700,465 +0.12(+1.45%)
Apr 13, 2017 8.330 8.370 8.250 8.280 5,168,189 -0.06(-0.72%)
Apr 12, 2017 8.300 8.390 8.240 8.340 5,513,711 +0.02(+0.24%)
Apr 11, 2017 8.360 8.430 8.210 8.320 10,673,517 -0.04(-0.48%)
Apr 10, 2017 8.610 8.625 8.325 8.360 13,184,991 -0.01(-0.12%)
Apr 07, 2017 8.340 8.520 8.330 8.370 8,641,800 -0.02(-0.24%)
Apr 06, 2017 8.390 8.430 8.300 8.390 8,700,407 -0.02(-0.24%)
Apr 05, 2017 8.680 8.700 8.410 8.410 9,893,417 -0.27(-3.11%)
Apr 04, 2017 8.620 8.700 8.560 8.680 6,913,629 +0.01(+0.12%)
Apr 03, 2017 8.680 8.750 8.520 8.670 14,806,015 -0.01(-0.12%)
Mar 31, 2017 8.510 8.715 8.500 8.680 14,784,692 +0.16(+1.88%)
Mar 30, 2017 8.440 8.540 8.440 8.520 6,130,211 +0.04(+0.47%)
Mar 29, 2017 8.320 8.540 8.300 8.480 13,434,405 +0.15(+1.80%)
Mar 28, 2017 8.290 8.380 8.210 8.330 9,820,300 +0.04(+0.48%)
Mar 27, 2017 8.440 8.470 8.210 8.290 13,895,264 -0.21(-2.47%)
Mar 24, 2017 8.420 8.570 8.390 8.500 9,354,770 +0.04(+0.47%)
Mar 23, 2017 8.300 8.500 8.280 8.460 12,366,861 +0.19(+2.30%)
Mar 22, 2017 8.340 8.480 8.220 8.270 22,257,242 -0.01(-0.12%)
Mar 21, 2017 8.520 8.580 8.250 8.280 10,883,934 -0.22(-2.59%)
Mar 20, 2017 8.590 8.640 8.470 8.500 12,479,803 -0.07(-0.82%)
Mar 17, 2017 8.630 8.710 8.530 8.570 15,440,505 -0.04(-0.46%)
Mar 16, 2017 8.700 8.750 8.570 8.610 11,585,677 -0.05(-0.58%)
Mar 15, 2017 8.390 8.700 8.270 8.660 10,308,597 +0.29(+3.46%)
Mar 14, 2017 8.480 8.510 8.340 8.370 10,545,748 -0.11(-1.30%)
Mar 13, 2017 8.290 8.520 8.290 8.480 7,993,765 +0.20(+2.42%)
Mar 10, 2017 8.330 8.410 8.130 8.280 14,354,058 -0.03(-0.36%)
Mar 09, 2017 8.430 8.520 8.240 8.310 12,829,917 -0.10(-1.19%)
Mar 08, 2017 8.360 8.535 8.305 8.410 14,604,710 +0.11(+1.33%)
Mar 07, 2017 8.720 8.800 8.270 8.300 19,570,728 -0.48(-5.47%)
Mar 06, 2017 8.890 8.890 8.570 8.780 12,733,102 -0.12(-1.35%)
Mar 03, 2017 8.780 8.910 8.660 8.900 12,307,152 +0.17(+1.95%)
Mar 02, 2017 8.810 8.860 8.710 8.730 7,336,059 -0.11(-1.24%)
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.