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 (%)
May 29, 2009 5.210 5.210 5.050 5.150 24,396,138 +0.01(+0.19%)
May 28, 2009 5.150 5.180 4.750 5.140 55,042,868 +0.07(+1.38%)
May 27, 2009 5.290 5.290 4.930 5.070 40,773,364 -0.13(-2.50%)
May 26, 2009 5.190 5.300 5.080 5.200 31,251,704 +0.04(+0.78%)
May 25, 2009 5.340 5.340 5.100 5.160 18,481,248 +0.00(+0.00%)
May 22, 2009 5.340 5.340 5.100 5.160 18,479,420 -0.11(-2.09%)
May 21, 2009 5.450 5.500 5.180 5.270 26,258,384 -0.31(-5.56%)
May 20, 2009 5.630 5.940 5.550 5.580 34,555,296 +0.08(+1.45%)
May 19, 2009 5.400 5.600 5.170 5.500 33,135,030 +0.18(+3.38%)
May 18, 2009 5.170 5.350 5.050 5.320 27,232,028 +0.27(+5.35%)
May 15, 2009 5.200 5.360 5.010 5.050 27,768,660 -0.17(-3.26%)
May 14, 2009 4.950 5.280 4.890 5.220 23,183,638 +0.25(+5.03%)
May 13, 2009 5.200 5.230 4.900 4.970 26,802,948 -0.36(-6.75%)
May 12, 2009 5.440 5.630 5.250 5.330 31,473,774 -0.08(-1.48%)
May 11, 2009 5.130 5.450 5.110 5.410 26,383,586 +0.17(+3.24%)
May 08, 2009 5.300 5.380 5.050 5.240 27,319,238 +0.02(+0.38%)
May 07, 2009 5.470 5.490 5.130 5.220 45,113,168 -0.14(-2.61%)
May 06, 2009 5.450 5.610 5.280 5.360 39,874,948 +0.01(+0.19%)
May 05, 2009 5.160 5.390 4.910 5.350 47,463,476 +0.35(+7.00%)
May 04, 2009 5.130 5.480 4.980 5.000 96,827,568 +0.33(+7.07%)
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.