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 +0.39 (+1.84%)
Official Closing 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, 2019 7.030 7.115 6.770 6.870 28,905,000 -0.29(-4.05%)
May 30, 2019 6.730 7.160 6.580 7.160 38,936,836 +0.36(+5.29%)
May 29, 2019 6.940 6.950 6.770 6.800 15,695,903 -0.11(-1.59%)
May 28, 2019 7.150 7.170 6.900 6.910 27,471,378 -0.25(-3.49%)
May 24, 2019 7.010 7.270 6.840 7.160 20,370,100 +0.21(+3.02%)
May 23, 2019 6.900 7.040 6.720 6.950 34,767,760 +0.28(+4.20%)
May 22, 2019 7.030 7.090 6.580 6.670 52,393,388 -0.55(-7.62%)
May 21, 2019 7.190 7.340 7.120 7.220 51,751,176 -0.12(-1.63%)
May 20, 2019 7.790 7.900 6.800 7.340 166,190,960 +1.16(+18.77%)
May 17, 2019 6.060 6.240 6.005 6.180 28,874,700 +0.10(+1.64%)
May 16, 2019 6.040 6.200 5.990 6.080 24,185,120 +0.01(+0.16%)
May 15, 2019 5.950 6.095 5.900 6.070 13,366,028 +0.08(+1.34%)
May 14, 2019 6.020 6.030 5.860 5.990 16,113,017 -0.03(-0.50%)
May 13, 2019 6.020 6.280 5.900 6.020 23,873,066 -0.17(-2.75%)
May 10, 2019 5.930 6.190 5.855 6.190 20,970,300 +0.21(+3.51%)
May 09, 2019 5.580 5.990 5.580 5.980 22,318,388 +0.36(+6.41%)
May 08, 2019 5.660 5.670 5.550 5.620 18,029,000 -0.17(-2.94%)
May 07, 2019 5.700 5.840 5.690 5.790 26,291,894 +0.05(+0.87%)
May 06, 2019 5.670 5.750 5.600 5.740 12,324,762 -0.06(-1.03%)
May 03, 2019 5.500 5.800 5.500 5.800 26,888,700 +0.32(+5.84%)
May 02, 2019 5.570 5.630 5.450 5.480 20,036,760 -0.08(-1.44%)
May 01, 2019 5.560 5.620 5.460 5.560 13,621,862 -0.02(-0.36%)
Apr 30, 2019 5.570 5.660 5.520 5.580 10,244,858 +0.04(+0.72%)
Apr 29, 2019 5.550 5.590 5.440 5.540 17,089,424 +0.00(+0.00%)
Apr 26, 2019 5.650 5.670 5.524 5.540 15,540,900 -0.07(-1.25%)
Apr 25, 2019 5.640 5.690 5.520 5.610 14,800,153 -0.01(-0.18%)
Apr 24, 2019 5.730 5.730 5.490 5.620 21,797,132 -0.09(-1.58%)
Apr 23, 2019 5.890 5.930 5.690 5.710 23,695,494 -0.17(-2.89%)
Apr 22, 2019 5.750 5.920 5.710 5.880 14,094,666 +0.11(+1.91%)
Apr 18, 2019 5.660 5.810 5.620 5.770 12,245,000 +0.13(+2.30%)
Apr 17, 2019 5.740 5.950 5.630 5.640 46,754,452 -0.37(-6.16%)
Apr 16, 2019 5.910 6.150 5.910 6.010 17,072,104 +0.13(+2.21%)
Apr 15, 2019 6.090 6.090 5.840 5.880 16,400,673 -0.22(-3.61%)
Apr 12, 2019 6.000 6.170 5.960 6.100 16,390,700 +0.12(+2.01%)
Apr 11, 2019 5.950 6.020 5.860 5.980 14,949,859 +0.04(+0.67%)
Apr 10, 2019 5.800 5.960 5.800 5.940 10,382,014 +0.11(+1.89%)
Apr 09, 2019 5.730 5.840 5.670 5.830 11,712,484 +0.06(+1.04%)
Apr 08, 2019 5.640 5.790 5.580 5.770 13,083,629 +0.14(+2.49%)
Apr 05, 2019 5.660 5.730 5.594 5.630 12,330,100 +0.00(+0.00%)
Apr 04, 2019 5.610 5.710 5.570 5.630 11,568,363 +0.04(+0.72%)
Apr 03, 2019 5.600 5.700 5.530 5.590 12,890,918 -0.03(-0.53%)
Apr 02, 2019 5.620 5.705 5.570 5.620 16,201,473 +0.00(+0.00%)
Apr 01, 2019 5.730 5.800 5.570 5.620 14,390,170 -0.03(-0.53%)
Mar 29, 2019 5.660 6.020 5.500 5.650 20,661,400 -0.01(-0.18%)
Mar 28, 2019 6.020 6.050 5.570 5.660 28,590,420 -0.37(-6.14%)
Mar 27, 2019 6.400 6.410 5.950 6.030 31,523,120 -0.37(-5.78%)
Mar 26, 2019 6.290 6.420 6.220 6.400 14,502,256 +0.11(+1.75%)
Mar 25, 2019 6.210 6.325 6.200 6.290 10,192,449 +0.04(+0.64%)
Mar 22, 2019 6.270 6.290 6.200 6.250 6,830,500 -0.04(-0.64%)
Mar 21, 2019 6.280 6.370 6.230 6.290 7,163,520 +0.01(+0.16%)
Mar 20, 2019 6.360 6.400 6.260 6.280 6,265,684 -0.08(-1.26%)
Mar 19, 2019 6.480 6.490 6.340 6.360 13,170,944 -0.11(-1.70%)
Mar 18, 2019 6.380 6.500 6.360 6.470 11,367,221 +0.08(+1.25%)
Mar 15, 2019 6.280 6.410 6.270 6.390 10,686,400 +0.13(+2.08%)
Mar 14, 2019 6.310 6.330 6.220 6.260 8,163,755 -0.04(-0.63%)
Mar 13, 2019 6.220 6.335 6.200 6.300 16,367,337 +0.08(+1.29%)
Mar 12, 2019 6.140 6.220 6.100 6.220 15,669,376 +0.08(+1.30%)
Mar 11, 2019 6.110 6.170 6.040 6.140 11,704,346 +0.04(+0.66%)
Mar 08, 2019 6.240 6.300 6.100 6.100 13,497,200 -0.20(-3.17%)
Mar 07, 2019 6.190 6.350 6.180 6.300 12,735,069 +0.06(+0.96%)
Mar 06, 2019 6.360 6.360 6.070 6.240 26,537,892 -0.15(-2.35%)
Mar 05, 2019 6.410 6.460 6.360 6.390 19,451,500 -0.03(-0.47%)
Mar 04, 2019 6.430 6.450 6.370 6.420 10,585,077 +0.02(+0.31%)
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.