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

Sentinelone Inc Cl A (NY: S )

20.62 -0.05 (-0.22%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 16, 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, 2011 5.900 5.930 5.800 5.850 48,432,776 +0.00(+0.00%)
May 30, 2011 5.950 6.050 5.840 5.850 52,398,136 +0.00(+0.00%)
May 27, 2011 5.950 6.050 5.840 5.850 52,377,456 -0.06(-1.02%)
May 26, 2011 5.870 5.960 5.750 5.910 68,192,416 +0.04(+0.68%)
May 25, 2011 5.850 5.950 5.730 5.870 84,807,840 +0.03(+0.51%)
May 24, 2011 5.570 5.900 5.560 5.840 145,450,736 +0.27(+4.85%)
May 23, 2011 5.400 5.600 5.370 5.570 56,683,784 +0.10(+1.83%)
May 20, 2011 5.420 5.570 5.370 5.470 95,941,864 +0.14(+2.63%)
May 19, 2011 5.270 5.350 5.130 5.330 100,205,440 +0.10(+1.91%)
May 18, 2011 5.140 5.250 5.130 5.230 33,307,084 +0.12(+2.35%)
May 17, 2011 5.120 5.200 5.065 5.110 37,833,396 +0.00(+0.00%)
May 16, 2011 5.080 5.200 5.040 5.110 34,516,664 +0.01(+0.20%)
May 13, 2011 5.200 5.210 5.030 5.100 43,001,016 -0.07(-1.35%)
May 12, 2011 5.170 5.250 5.130 5.170 34,377,604 -0.01(-0.19%)
May 11, 2011 5.300 5.320 5.130 5.180 37,358,336 -0.12(-2.26%)
May 10, 2011 5.300 5.370 5.265 5.300 64,152,800 +0.01(+0.19%)
May 09, 2011 5.210 5.290 5.170 5.290 27,798,036 +0.09(+1.73%)
May 06, 2011 5.310 5.320 5.190 5.200 29,441,364 +0.01(+0.19%)
May 05, 2011 5.190 5.350 5.180 5.190 36,365,236 -0.08(-1.52%)
May 04, 2011 5.115 5.300 5.070 5.270 56,225,416 +0.15(+2.93%)
May 03, 2011 5.170 5.260 5.080 5.120 40,098,696 -0.07(-1.35%)
May 02, 2011 5.175 5.210 5.170 5.190 48,404,552 +0.01(+0.19%)
Apr 29, 2011 5.130 5.350 5.110 5.180 99,903,696 +0.07(+1.37%)
Apr 28, 2011 4.930 5.110 4.860 5.110 130,530,008 +0.32(+6.68%)
Apr 27, 2011 4.815 4.830 4.720 4.790 43,734,264 -0.02(-0.42%)
Apr 26, 2011 4.805 4.843 4.760 4.810 30,382,048 +0.01(+0.21%)
Apr 25, 2011 4.810 4.820 4.770 4.800 23,065,012 -0.01(-0.21%)
Apr 22, 2011 4.800 4.820 4.730 4.810 29,522,562 +0.00(+0.00%)
Apr 21, 2011 4.800 4.820 4.730 4.810 29,520,526 +0.01(+0.21%)
Apr 20, 2011 4.800 4.880 4.750 4.800 47,912,472 +0.06(+1.27%)
Apr 19, 2011 4.805 4.820 4.660 4.740 48,639,424 +0.04(+0.85%)
Apr 18, 2011 4.730 4.760 4.600 4.700 49,712,468 -0.11(-2.29%)
Apr 15, 2011 4.970 4.980 4.800 4.810 63,778,416 -0.15(-3.02%)
Apr 14, 2011 4.770 4.980 4.710 4.960 71,248,880 +0.15(+3.12%)
Apr 13, 2011 4.810 4.860 4.710 4.810 52,674,080 +0.05(+1.05%)
Apr 12, 2011 4.690 4.800 4.660 4.760 43,900,468 +0.05(+1.06%)
Apr 11, 2011 4.780 4.800 4.700 4.710 41,181,000 -0.02(-0.42%)
Apr 08, 2011 4.630 4.790 4.610 4.730 57,270,216 +0.11(+2.38%)
Apr 07, 2011 4.650 4.720 4.590 4.620 32,377,958 -0.02(-0.43%)
Apr 06, 2011 4.600 4.720 4.600 4.640 43,523,236 +0.09(+1.98%)
Apr 05, 2011 4.610 4.620 4.540 4.550 25,477,908 -0.07(-1.52%)
Apr 04, 2011 4.580 4.660 4.570 4.620 23,110,258 +0.06(+1.32%)
Apr 01, 2011 4.700 4.700 4.560 4.560 30,303,356 -0.08(-1.72%)
Mar 31, 2011 4.520 4.660 4.510 4.640 48,636,044 +0.08(+1.75%)
Mar 30, 2011 4.600 4.640 4.550 4.560 53,230,040 -0.06(-1.30%)
Mar 29, 2011 4.725 4.760 4.500 4.620 93,901,512 -0.16(-3.35%)
Mar 28, 2011 4.710 4.800 4.680 4.780 66,536,684 +0.10(+2.14%)
Mar 25, 2011 4.590 4.690 4.550 4.680 48,564,088 +0.12(+2.63%)
Mar 24, 2011 4.510 4.600 4.480 4.560 61,657,948 +0.07(+1.56%)
Mar 23, 2011 4.510 4.520 4.340 4.490 70,425,760 +0.02(+0.45%)
Mar 22, 2011 4.450 4.560 4.350 4.470 124,349,472 +0.11(+2.46%)
Mar 21, 2011 4.180 4.380 4.170 4.362 303,006,912 -0.69(-13.61%)
Mar 18, 2011 5.120 5.260 5.010 5.050 60,549,488 -0.01(-0.20%)
Mar 17, 2011 4.965 5.070 4.958 5.060 47,849,752 +0.20(+4.12%)
Mar 16, 2011 4.940 4.980 4.780 4.860 46,508,404 -0.09(-1.82%)
Mar 15, 2011 4.980 5.020 4.940 4.950 68,650,584 -0.07(-1.39%)
Mar 14, 2011 5.010 5.150 4.950 5.020 85,277,656 +0.02(+0.40%)
Mar 11, 2011 4.845 5.150 4.830 5.000 102,895,480 +0.10(+2.04%)
Mar 10, 2011 4.655 4.930 4.640 4.900 110,437,088 +0.20(+4.26%)
Mar 09, 2011 4.630 4.710 4.620 4.700 50,284,916 +0.00(+0.00%)
Mar 08, 2011 4.720 4.810 4.610 4.700 170,307,824 +0.22(+4.91%)
Mar 07, 2011 4.440 4.525 4.360 4.480 65,568,436 +0.14(+3.23%)
Mar 04, 2011 4.360 4.390 4.270 4.340 25,511,658 +0.01(+0.23%)
Mar 03, 2011 4.300 4.400 4.290 4.330 46,655,064 +0.08(+1.88%)
Mar 02, 2011 4.230 4.330 4.190 4.250 54,042,056 +0.04(+0.95%)
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.