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

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 4.320 4.500 4.260 4.360 38,667,828 +0.12(+2.83%)
Apr 29, 2009 4.200 4.402 4.160 4.240 30,156,900 +0.08(+1.92%)
Apr 28, 2009 4.080 4.210 4.010 4.160 26,496,572 +0.07(+1.71%)
Apr 27, 2009 4.120 4.230 4.050 4.090 17,425,548 -0.09(-2.15%)
Apr 24, 2009 4.090 4.230 4.030 4.180 18,476,342 -0.01(-0.24%)
Apr 23, 2009 4.190 4.230 3.920 4.190 28,147,916 +0.04(+0.96%)
Apr 22, 2009 4.200 4.340 4.150 4.150 24,629,144 -0.09(-2.12%)
Apr 21, 2009 3.810 4.270 3.790 4.240 38,778,080 +0.37(+9.56%)
Apr 20, 2009 4.060 4.100 3.790 3.870 26,889,332 -0.24(-5.84%)
Apr 17, 2009 4.120 4.200 4.010 4.110 22,584,052 -0.02(-0.48%)
Apr 16, 2009 4.240 4.240 4.060 4.130 23,476,332 -0.10(-2.36%)
Apr 15, 2009 4.000 4.250 3.910 4.230 27,599,364 +0.20(+4.96%)
Apr 14, 2009 4.190 4.280 4.000 4.030 21,335,052 -0.16(-3.82%)
Apr 13, 2009 4.200 4.330 4.070 4.190 18,157,228 -0.10(-2.33%)
Apr 10, 2009 4.360 4.400 4.190 4.290 29,441,838 +0.00(+0.00%)
Apr 09, 2009 4.360 4.400 4.190 4.290 29,430,492 +0.10(+2.39%)
Apr 08, 2009 4.480 4.490 4.140 4.190 29,210,394 -0.16(-3.68%)
Apr 07, 2009 4.300 4.490 4.260 4.350 36,556,104 -0.06(-1.36%)
Apr 06, 2009 4.150 4.420 4.000 4.410 31,286,872 +0.22(+5.25%)
Apr 03, 2009 4.430 4.480 4.070 4.190 39,805,048 -0.09(-2.10%)
Apr 02, 2009 4.180 4.570 4.040 4.280 67,998,336 +0.31(+7.81%)
Apr 01, 2009 3.540 3.990 3.490 3.970 38,702,064 +0.40(+11.20%)
Mar 31, 2009 3.600 3.700 3.500 3.570 26,989,828 +0.00(+0.00%)
Mar 30, 2009 3.890 3.910 3.410 3.570 41,257,244 -0.39(-9.85%)
Mar 27, 2009 3.830 4.050 3.750 3.960 26,829,940 +0.05(+1.28%)
Mar 26, 2009 3.770 3.950 3.650 3.910 30,240,588 +0.21(+5.68%)
Mar 25, 2009 3.830 3.830 3.510 3.700 37,088,140 +0.01(+0.27%)
Mar 24, 2009 3.620 3.920 3.570 3.690 29,538,820 -0.01(-0.27%)
Mar 23, 2009 3.700 3.750 3.630 3.700 51,503,980 +0.25(+7.25%)
Mar 20, 2009 3.810 3.880 3.450 3.450 43,143,368 -0.31(-8.24%)
Mar 19, 2009 3.920 3.960 3.590 3.760 37,498,188 +0.01(+0.27%)
Mar 18, 2009 3.630 3.930 3.590 3.750 39,000,828 +0.13(+3.59%)
Mar 17, 2009 3.550 3.620 3.370 3.620 45,275,132 +0.05(+1.40%)
Mar 16, 2009 3.980 4.090 3.550 3.570 61,418,864 -0.57(-13.77%)
Mar 13, 2009 3.950 4.200 3.810 4.140 50,275,296 +0.31(+8.09%)
Mar 12, 2009 3.650 3.880 3.570 3.830 61,385,428 +0.30(+8.50%)
Mar 11, 2009 3.670 3.670 3.500 3.530 29,593,082 +0.08(+2.32%)
Mar 10, 2009 3.260 3.540 3.225 3.450 47,158,152 +0.33(+10.58%)
Mar 09, 2009 2.990 3.230 2.960 3.120 41,198,992 +0.08(+2.63%)
Mar 06, 2009 3.130 3.230 2.820 3.040 32,199,194 -0.03(-0.98%)
Mar 05, 2009 3.250 3.290 2.990 3.070 34,455,416 -0.25(-7.53%)
Mar 04, 2009 3.380 3.590 3.310 3.320 70,550,304 +0.04(+1.22%)
Mar 03, 2009 3.230 3.480 3.200 3.280 81,766,352 +0.12(+3.96%)
Mar 02, 2009 3.170 3.400 3.040 3.155 34,224,840 -0.14(-4.10%)
Feb 27, 2009 3.390 3.480 3.080 3.290 80,633,800 -0.20(-5.73%)
Feb 26, 2009 3.630 3.790 3.450 3.490 49,178,032 -0.10(-2.79%)
Feb 25, 2009 3.480 3.640 3.370 3.590 59,341,468 +0.01(+0.28%)
Feb 24, 2009 3.360 3.600 3.300 3.580 74,967,176 +0.27(+8.16%)
Feb 23, 2009 3.360 3.480 3.240 3.310 64,910,672 +0.09(+2.80%)
Feb 20, 2009 3.090 3.220 2.980 3.220 77,501,224 -0.03(-0.92%)
Feb 19, 2009 3.050 3.490 3.020 3.250 156,468,944 +0.54(+19.93%)
Feb 18, 2009 2.870 2.950 2.510 2.710 57,719,008 -0.05(-1.81%)
Feb 17, 2009 2.550 2.900 2.510 2.760 57,426,952 -0.06(-2.13%)
Feb 16, 2009 2.490 2.840 2.490 2.820 0 +0.00(+0.00%)
Feb 13, 2009 2.490 2.840 2.490 2.820 48,834,032 +0.32(+12.80%)
Feb 12, 2009 2.300 2.540 2.300 2.500 51,449,280 +0.15(+6.38%)
Feb 11, 2009 2.300 2.400 2.120 2.350 42,323,920 +0.17(+7.80%)
Feb 10, 2009 2.410 2.500 2.120 2.180 50,975,664 -0.27(-11.02%)
Feb 09, 2009 2.470 2.520 2.400 2.450 30,839,684 -0.02(-0.81%)
Feb 06, 2009 2.320 2.480 2.320 2.470 29,683,044 +0.15(+6.47%)
Feb 05, 2009 2.400 2.450 2.220 2.320 33,612,404 -0.08(-3.33%)
Feb 04, 2009 2.540 2.650 2.350 2.400 29,391,852 -0.13(-5.14%)
Feb 03, 2009 2.420 2.540 2.370 2.530 28,897,936 +0.12(+4.98%)
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.