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

Sentinelone Inc Cl A (NY: S )

20.61 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2012 2.570 2.620 2.510 2.570 31,208,376 -0.01(-0.39%)
May 30, 2012 2.660 2.662 2.520 2.580 35,508,168 -0.09(-3.37%)
May 29, 2012 2.660 2.670 2.610 2.670 70,531,776 +0.05(+1.91%)
May 28, 2012 2.525 2.650 2.520 2.620 62,607,448 +0.00(+0.00%)
May 25, 2012 2.525 2.650 2.520 2.620 62,592,148 +0.09(+3.56%)
May 24, 2012 2.470 2.530 2.460 2.530 41,634,188 +0.07(+2.85%)
May 23, 2012 2.375 2.490 2.360 2.460 49,748,120 +0.05(+2.07%)
May 22, 2012 2.380 2.460 2.370 2.410 37,359,960 +0.04(+1.69%)
May 21, 2012 2.350 2.390 2.330 2.370 22,676,362 +0.03(+1.28%)
May 18, 2012 2.440 2.440 2.320 2.340 39,208,068 -0.02(-0.85%)
May 17, 2012 2.410 2.440 2.360 2.360 41,208,860 -0.04(-1.67%)
May 16, 2012 2.490 2.500 2.400 2.400 43,070,756 -0.07(-2.83%)
May 15, 2012 2.510 2.540 2.470 2.470 40,577,024 -0.03(-1.20%)
May 14, 2012 2.470 2.510 2.450 2.500 30,939,044 +0.01(+0.40%)
May 11, 2012 2.430 2.530 2.420 2.490 40,267,784 +0.04(+1.63%)
May 10, 2012 2.460 2.490 2.420 2.450 32,580,984 +0.05(+2.08%)
May 09, 2012 2.340 2.510 2.320 2.400 68,994,256 +0.05(+2.13%)
May 08, 2012 2.410 2.440 2.330 2.350 40,934,108 -0.06(-2.49%)
May 07, 2012 2.340 2.450 2.330 2.410 36,756,840 +0.05(+2.12%)
May 04, 2012 2.450 2.480 2.350 2.360 51,089,204 -0.12(-4.84%)
May 03, 2012 2.610 2.620 2.470 2.480 30,787,892 -0.09(-3.50%)
May 02, 2012 2.535 2.620 2.510 2.570 43,174,620 +0.02(+0.78%)
May 01, 2012 2.500 2.600 2.490 2.550 52,281,960 +0.07(+2.82%)
Apr 30, 2012 2.360 2.490 2.330 2.480 54,099,080 +0.12(+5.08%)
Apr 27, 2012 2.380 2.390 2.310 2.360 63,777,976 -0.01(-0.42%)
Apr 26, 2012 2.430 2.510 2.360 2.370 77,411,336 -0.06(-2.47%)
Apr 25, 2012 2.600 2.650 2.410 2.430 145,785,248 -0.04(-1.62%)
Apr 24, 2012 2.340 2.480 2.320 2.470 92,693,104 +0.13(+5.56%)
Apr 23, 2012 2.320 2.380 2.300 2.340 49,093,036 -0.03(-1.27%)
Apr 20, 2012 2.420 2.430 2.360 2.370 54,141,760 -0.03(-1.25%)
Apr 19, 2012 2.520 2.520 2.350 2.400 108,590,424 -0.12(-4.76%)
Apr 18, 2012 2.590 2.600 2.510 2.520 66,870,212 -0.09(-3.45%)
Apr 17, 2012 2.560 2.620 2.500 2.610 52,231,088 +0.10(+3.98%)
Apr 16, 2012 2.700 2.710 2.510 2.510 56,143,824 -0.17(-6.34%)
Apr 13, 2012 2.750 2.755 2.660 2.680 20,270,292 -0.07(-2.55%)
Apr 12, 2012 2.755 2.790 2.720 2.750 18,858,894 +0.00(+0.00%)
Apr 11, 2012 2.700 2.800 2.680 2.750 35,360,688 +0.09(+3.38%)
Apr 10, 2012 2.740 2.790 2.650 2.660 39,557,872 -0.09(-3.27%)
Apr 09, 2012 2.710 2.790 2.630 2.750 36,417,020 -0.01(-0.36%)
Apr 06, 2012 2.780 2.810 2.740 2.760 33,087,268 +0.00(+0.00%)
Apr 05, 2012 2.780 2.810 2.740 2.760 33,077,788 +0.01(+0.36%)
Apr 04, 2012 2.860 2.860 2.750 2.750 33,262,350 -0.13(-4.51%)
Apr 03, 2012 2.880 2.900 2.830 2.880 37,334,160 +0.02(+0.70%)
Apr 02, 2012 2.880 2.900 2.830 2.860 31,015,324 +0.01(+0.35%)
Mar 30, 2012 3.000 3.030 2.850 2.850 43,078,632 -0.13(-4.36%)
Mar 29, 2012 2.870 2.980 2.830 2.980 90,793,208 +0.15(+5.30%)
Mar 28, 2012 2.820 2.890 2.790 2.830 27,908,728 +0.00(+0.00%)
Mar 27, 2012 2.870 2.890 2.790 2.830 36,262,532 -0.03(-1.05%)
Mar 26, 2012 2.780 2.870 2.760 2.860 46,155,596 +0.12(+4.38%)
Mar 23, 2012 2.750 2.760 2.700 2.740 27,056,054 +0.00(+0.00%)
Mar 22, 2012 2.760 2.790 2.720 2.740 37,096,700 -0.04(-1.44%)
Mar 21, 2012 2.720 2.800 2.700 2.780 38,940,560 +0.03(+1.09%)
Mar 20, 2012 2.660 2.760 2.660 2.750 37,990,228 -0.01(-0.36%)
Mar 19, 2012 2.740 2.830 2.680 2.760 103,373,992 -0.13(-4.50%)
Mar 16, 2012 2.800 2.940 2.770 2.890 61,037,240 +0.09(+3.21%)
Mar 15, 2012 2.800 2.830 2.760 2.800 47,026,888 +0.03(+1.08%)
Mar 14, 2012 2.820 2.850 2.720 2.770 54,926,268 -0.02(-0.72%)
Mar 13, 2012 2.760 2.820 2.730 2.790 66,297,940 +0.07(+2.57%)
Mar 12, 2012 2.760 2.830 2.690 2.720 52,008,944 -0.06(-2.16%)
Mar 09, 2012 2.610 2.850 2.570 2.780 138,585,952 +0.18(+6.92%)
Mar 08, 2012 2.460 2.650 2.440 2.600 71,246,480 +0.17(+7.00%)
Mar 07, 2012 2.410 2.470 2.410 2.430 39,526,712 +0.04(+1.67%)
Mar 06, 2012 2.400 2.430 2.360 2.390 33,563,632 -0.04(-1.65%)
Mar 05, 2012 2.510 2.510 2.410 2.430 32,443,108 -0.07(-2.80%)
Mar 02, 2012 2.530 2.530 2.480 2.500 15,859,336 +0.00(+0.00%)
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.