Skip to main content

Sentinelone Inc Cl A (NY: S )

23.20 +0.52 (+2.27%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2020 8.620 8.620 8.620 0 +0.00(+0.00%)
Mar 31, 2020 8.450 8.660 8.340 8.620 27,087,296 +0.18(+2.13%)
Mar 30, 2020 8.270 8.530 8.240 8.440 26,624,556 +0.15(+1.81%)
Mar 27, 2020 8.430 8.520 8.220 8.290 21,187,400 -0.32(-3.72%)
Mar 26, 2020 8.010 8.630 8.000 8.610 22,238,352 +0.62(+7.76%)
Mar 25, 2020 7.970 8.630 7.830 7.990 30,861,412 -0.03(-0.37%)
Mar 24, 2020 8.000 8.070 7.650 8.020 24,500,308 +0.39(+5.11%)
Mar 23, 2020 7.500 7.700 7.120 7.630 37,014,824 +0.13(+1.73%)
Mar 20, 2020 8.140 8.275 7.400 7.500 38,540,000 -0.51(-6.37%)
Mar 19, 2020 7.390 8.270 7.390 8.010 47,558,772 +0.50(+6.66%)
Mar 18, 2020 7.520 7.650 6.390 7.510 32,550,644 -0.40(-5.06%)
Mar 17, 2020 7.860 8.000 7.540 7.910 31,636,752 +0.18(+2.33%)
Mar 16, 2020 7.760 8.210 7.650 7.730 16,159,232 -0.98(-11.25%)
Mar 13, 2020 8.100 8.710 7.800 8.710 21,074,100 +0.98(+12.68%)
Mar 12, 2020 8.350 8.660 7.730 7.730 46,990,388 -1.12(-12.66%)
Mar 11, 2020 8.390 8.930 8.370 8.850 41,293,940 +0.26(+3.03%)
Mar 10, 2020 8.260 8.600 8.110 8.590 26,150,264 +0.53(+6.58%)
Mar 09, 2020 8.470 8.580 8.055 8.060 39,468,472 -0.88(-9.84%)
Mar 06, 2020 8.860 8.980 8.670 8.940 22,151,000 -0.20(-2.19%)
Mar 05, 2020 9.360 9.480 9.100 9.140 22,889,580 -0.43(-4.49%)
Mar 04, 2020 9.190 9.570 9.180 9.570 22,295,728 +0.47(+5.16%)
Mar 03, 2020 9.420 9.560 9.050 9.100 22,662,464 -0.42(-4.41%)
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.