Skip to main content

Sentinelone Inc Cl A (NY: S )

20.14 -0.96 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 21.15 21.20 20.06 20.14 4,102,775 -0.96(-4.55%)
Jul 17, 2024 21.43 21.59 20.85 21.10 5,161,635 -0.78(-3.56%)
Jul 16, 2024 21.93 22.23 21.48 21.88 5,142,688 +0.16(+0.74%)
Jul 15, 2024 20.96 21.84 20.56 21.72 8,556,724 +1.38(+6.78%)
Jul 12, 2024 20.34 20.70 20.08 20.34 5,353,970 +0.11(+0.54%)
Jul 11, 2024 20.38 20.73 20.03 20.23 5,868,467 +0.24(+1.20%)
Jul 10, 2024 19.79 20.05 19.46 19.99 3,598,457 +0.23(+1.16%)
Jul 09, 2024 20.42 20.54 19.45 19.76 4,198,562 -0.60(-2.95%)
Jul 08, 2024 20.22 20.48 19.92 20.36 3,538,765 +0.01(+0.05%)
Jul 05, 2024 20.00 20.39 19.90 20.35 3,091,450 +0.20(+0.99%)
Jul 03, 2024 20.45 20.64 20.06 20.15 1,706,016 -0.31(-1.52%)
Jul 02, 2024 20.31 20.63 20.17 20.46 2,655,936 +0.10(+0.49%)
Jul 01, 2024 21.09 21.16 20.22 20.36 6,130,449 -0.69(-3.28%)
Jun 28, 2024 20.84 21.28 20.71 21.05 7,794,040 +0.31(+1.49%)
Jun 27, 2024 19.24 21.04 19.20 20.74 7,207,482 +1.57(+8.19%)
Jun 26, 2024 18.76 19.23 18.56 19.17 2,935,389 +0.35(+1.86%)
Jun 25, 2024 18.87 19.27 18.75 18.82 3,913,748 +0.03(+0.16%)
Jun 24, 2024 18.23 18.85 18.15 18.79 3,856,514 +0.46(+2.51%)
Jun 21, 2024 17.85 18.35 17.71 18.33 9,616,574 +0.37(+2.06%)
Jun 20, 2024 18.14 18.25 17.80 17.96 3,141,510 -0.20(-1.10%)
Jun 18, 2024 18.43 18.59 18.12 18.16 3,964,961 -0.27(-1.47%)
Jun 17, 2024 18.38 18.58 17.91 18.43 3,417,000 -0.03(-0.16%)
Jun 14, 2024 18.38 18.62 18.26 18.46 4,716,778 +0.05(+0.27%)
Jun 13, 2024 18.19 18.44 17.97 18.41 4,090,015 +0.31(+1.71%)
Jun 12, 2024 17.96 18.73 17.90 18.10 5,643,350 +0.62(+3.55%)
Jun 11, 2024 17.60 17.74 17.26 17.48 4,507,724 -0.21(-1.19%)
Jun 10, 2024 17.09 18.17 17.04 17.69 6,034,588 +0.51(+2.97%)
Jun 07, 2024 17.21 17.38 17.07 17.18 3,340,960 -0.06(-0.35%)
Jun 06, 2024 17.25 17.46 16.92 17.24 6,217,332 -0.10(-0.58%)
Jun 05, 2024 17.44 17.64 16.61 17.34 7,716,696 +0.13(+0.76%)
Jun 04, 2024 17.54 17.73 17.13 17.21 6,235,909 -0.01(-0.06%)
Jun 03, 2024 16.97 17.70 16.89 17.22 8,779,322 +0.39(+2.32%)
May 31, 2024 14.77 17.18 14.33 16.83 29,086,010 -2.59(-13.34%)
May 30, 2024 20.27 20.34 19.23 19.42 9,609,788 -1.30(-6.27%)
May 29, 2024 20.50 21.01 20.33 20.72 5,381,223 -0.18(-0.86%)
May 28, 2024 21.67 21.67 20.74 20.90 4,910,865 -0.72(-3.33%)
May 24, 2024 21.71 22.02 21.51 21.62 2,608,035 -0.10(-0.46%)
May 23, 2024 22.54 22.69 21.71 21.72 2,818,014 -0.47(-2.12%)
May 22, 2024 22.60 22.76 22.09 22.19 2,025,510 -0.36(-1.60%)
May 21, 2024 22.33 22.84 22.33 22.55 3,021,349 -0.12(-0.53%)
May 20, 2024 21.97 22.74 21.89 22.67 3,056,384 +0.78(+3.56%)
May 17, 2024 22.21 22.30 21.67 21.89 3,305,928 -0.28(-1.26%)
May 16, 2024 22.23 22.52 22.16 22.17 2,925,197 -0.14(-0.63%)
May 15, 2024 22.00 22.34 21.73 22.31 3,152,703 +0.72(+3.33%)
May 14, 2024 21.65 22.07 21.36 21.59 3,991,179 +0.03(+0.14%)
May 13, 2024 21.34 21.77 21.20 21.56 2,850,458 +0.45(+2.13%)
May 10, 2024 21.38 21.42 20.95 21.11 2,498,278 -0.10(-0.47%)
May 09, 2024 20.75 21.28 20.75 21.21 2,819,494 +0.25(+1.19%)
May 08, 2024 21.06 21.44 20.69 20.96 4,176,880 -0.71(-3.28%)
May 07, 2024 21.50 21.77 21.20 21.67 2,278,344 -0.02(-0.09%)
May 06, 2024 21.21 21.76 21.21 21.69 2,611,672 +0.44(+2.07%)
May 03, 2024 21.91 21.98 21.17 21.25 3,120,781 -0.25(-1.16%)
May 02, 2024 21.55 21.64 21.07 21.50 3,167,047 +0.06(+0.28%)
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.