Sentinelone Inc Cl A (NY: S )

23.24 +0.56 (+2.47%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.430 9.630 9.380 9.550 16,890,800 +0.11(+1.17%)
May 29, 2014 9.390 9.760 9.350 9.440 19,301,854 +0.24(+2.61%)
May 28, 2014 9.240 9.280 9.170 9.200 8,601,248 -0.03(-0.33%)
May 27, 2014 9.250 9.340 9.150 9.230 10,703,249 -0.01(-0.11%)
May 23, 2014 9.100 9.240 9.240 9.240 13,108,400 +0.09(+0.98%)
May 22, 2014 9.100 9.195 8.960 9.150 9,211,789 +0.05(+0.55%)
May 21, 2014 9.000 9.200 8.992 9.100 6,885,086 +0.11(+1.22%)
May 20, 2014 9.100 9.130 8.950 8.990 11,562,040 -0.13(-1.43%)
May 19, 2014 9.030 9.200 9.010 9.120 7,366,194 +0.11(+1.22%)
May 16, 2014 9.430 9.570 8.980 9.010 23,066,658 -0.52(-5.46%)
May 15, 2014 9.010 9.660 9.000 9.530 39,331,816 +0.54(+6.01%)
May 14, 2014 9.020 9.110 8.940 8.990 11,546,780 -0.04(-0.44%)
May 13, 2014 9.000 9.070 8.980 9.030 11,181,209 +0.06(+0.67%)
May 12, 2014 8.830 9.000 8.780 8.970 12,261,432 +0.16(+1.82%)
May 09, 2014 8.750 8.840 8.670 8.810 6,847,778 +0.04(+0.46%)
May 08, 2014 8.720 8.940 8.660 8.770 12,326,172 +0.04(+0.46%)
May 07, 2014 8.720 8.880 8.640 8.730 10,320,532 +0.05(+0.58%)
May 06, 2014 8.720 8.790 8.660 8.680 8,104,445 -0.08(-0.91%)
May 05, 2014 8.600 8.800 8.500 8.760 8,323,554 +0.06(+0.69%)
May 02, 2014 8.690 8.710 8.390 8.700 14,923,996 -0.03(-0.34%)
May 01, 2014 8.970 9.030 8.610 8.730 34,139,648 +0.23(+2.71%)
Apr 30, 2014 8.200 8.590 8.070 8.500 24,646,524 +0.23(+2.78%)
Apr 29, 2014 7.650 8.290 7.510 8.270 45,446,016 +0.84(+11.31%)
Apr 28, 2014 7.850 7.945 7.380 7.430 33,132,296 -0.39(-4.99%)
Apr 25, 2014 8.150 8.160 7.800 7.820 20,720,204 -0.24(-2.98%)
Apr 24, 2014 8.470 8.480 8.020 8.060 17,807,000 -0.31(-3.70%)
Apr 23, 2014 8.590 8.630 8.350 8.370 9,842,079 -0.22(-2.56%)
Apr 22, 2014 8.600 8.850 8.550 8.590 9,863,508 +0.04(+0.47%)
Apr 21, 2014 8.520 8.630 8.460 8.550 6,598,781 +0.03(+0.35%)
Apr 17, 2014 8.340 8.520 8.520 8.520 9,836,700 +0.15(+1.79%)
Apr 16, 2014 8.190 8.400 8.140 8.370 10,983,163 +0.28(+3.46%)
Apr 15, 2014 8.200 8.230 7.840 8.090 19,213,990 -0.12(-1.46%)
Apr 14, 2014 8.320 8.360 8.100 8.210 11,689,826 -0.04(-0.48%)
Apr 11, 2014 8.760 8.770 8.225 8.250 20,444,996 -0.55(-6.25%)
Apr 10, 2014 8.800 9.020 8.780 8.800 9,937,181 +0.00(+0.00%)
Apr 09, 2014 8.790 9.000 8.750 8.800 14,339,445 +0.08(+0.92%)
Apr 08, 2014 8.850 9.030 8.710 8.720 17,315,688 -0.12(-1.36%)
Apr 07, 2014 9.190 9.220 8.795 8.840 22,563,416 -0.42(-4.54%)
Apr 04, 2014 9.470 9.510 9.200 9.260 8,241,271 -0.14(-1.49%)
Apr 03, 2014 9.430 9.570 9.320 9.400 13,580,892 +0.01(+0.11%)
Apr 02, 2014 9.550 9.550 9.280 9.390 15,196,727 -0.18(-1.88%)
Apr 01, 2014 9.240 9.600 9.140 9.570 14,612,745 +0.38(+4.13%)
Mar 31, 2014 9.270 9.320 9.110 9.190 10,346,346 -0.10(-1.08%)
Mar 28, 2014 9.270 9.350 9.120 9.290 12,032,760 +0.02(+0.22%)
Mar 27, 2014 9.030 9.440 9.020 9.270 17,867,028 +0.30(+3.34%)
Mar 26, 2014 9.120 9.295 8.950 8.970 12,298,852 -0.09(-0.99%)
Mar 25, 2014 9.110 9.200 9.000 9.060 13,796,243 -0.05(-0.55%)
Mar 24, 2014 9.150 9.210 8.840 9.110 11,658,071 +0.06(+0.66%)
Mar 21, 2014 9.130 9.460 8.900 9.050 31,584,904 -0.05(-0.55%)
Mar 20, 2014 8.710 9.140 8.680 9.100 17,671,600 +0.38(+4.36%)
Mar 19, 2014 8.700 8.800 8.670 8.720 8,723,218 +0.04(+0.46%)
Mar 18, 2014 8.780 8.850 8.650 8.680 11,821,953 -0.09(-1.03%)
Mar 17, 2014 8.790 8.800 8.640 8.770 11,364,080 -0.01(-0.11%)
Mar 14, 2014 8.560 8.860 8.470 8.780 16,788,416 +0.16(+1.86%)
Mar 13, 2014 8.800 8.830 8.500 8.620 14,770,187 -0.16(-1.82%)
Mar 12, 2014 8.720 8.810 8.660 8.780 12,088,987 +0.00(+0.00%)
Mar 11, 2014 8.800 8.910 8.670 8.780 19,418,732 +0.07(+0.80%)
Mar 10, 2014 8.520 8.730 8.400 8.710 18,935,520 +0.08(+0.93%)
Mar 07, 2014 8.910 8.980 8.550 8.630 13,819,623 -0.25(-2.82%)
Mar 06, 2014 9.160 9.250 8.745 8.880 19,954,712 -0.24(-2.63%)
Mar 05, 2014 9.170 9.380 8.990 9.120 23,381,908 -0.07(-0.76%)
Mar 04, 2014 8.990 9.220 8.950 9.190 22,934,272 +0.36(+4.08%)
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.