Sentinelone Inc Cl A (NY: S )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	26.20	26.46	25.82	26.43	2,197,435	+0.32(+1.23%)
Nov 15, 2024	26.56	26.81	25.95	26.11	4,284,249	-1.25(-4.57%)
Nov 14, 2024	27.75	27.91	27.21	27.36	3,286,841	-0.32(-1.16%)
Nov 13, 2024	27.87	28.42	27.66	27.68	5,091,494	-0.03(-0.11%)
Nov 12, 2024	27.94	28.07	27.21	27.71	4,291,366	+0.53(+1.95%)
Nov 11, 2024	27.90	28.12	27.13	27.18	3,550,898	-0.39(-1.41%)
Nov 08, 2024	27.72	27.85	27.13	27.57	3,415,663	-0.34(-1.22%)
Nov 07, 2024	27.54	27.99	27.39	27.91	3,875,136	+0.58(+2.12%)
Nov 06, 2024	26.31	27.38	26.25	27.33	4,282,011	+1.58(+6.14%)
Nov 05, 2024	25.50	25.81	25.34	25.75	3,159,163	+0.28(+1.10%)
Nov 04, 2024	25.90	25.96	25.32	25.47	2,365,679	-0.54(-2.08%)
Nov 01, 2024	25.99	26.27	25.77	26.01	2,189,957	+0.22(+0.85%)
Oct 31, 2024	26.37	26.57	25.68	25.79	2,241,257	-0.68(-2.57%)
Oct 30, 2024	26.57	27.39	26.36	26.47	2,839,485	-0.07(-0.26%)
Oct 29, 2024	26.14	26.55	25.81	26.54	3,375,423	+0.45(+1.72%)
Oct 28, 2024	26.56	26.69	26.03	26.09	2,728,235	-0.17(-0.65%)
Oct 25, 2024	26.13	26.55	26.01	26.26	3,108,772	+0.29(+1.12%)
Oct 24, 2024	25.48	26.16	25.40	25.97	2,989,138	+0.69(+2.73%)
Oct 23, 2024	25.75	25.82	24.85	25.28	4,598,907	-0.61(-2.36%)
Oct 22, 2024	26.45	26.75	25.82	25.89	3,305,235	-0.75(-2.82%)
Oct 21, 2024	26.41	27.25	26.20	26.64	4,300,800	+0.28(+1.06%)
Oct 18, 2024	26.57	26.96	26.30	26.36	4,790,833	+0.34(+1.31%)
Oct 17, 2024	26.50	26.79	25.73	26.02	5,337,161	+0.03(+0.12%)
Oct 16, 2024	25.76	26.03	24.65	25.99	5,076,061	+0.28(+1.09%)
Oct 15, 2024	26.40	26.42	25.59	25.71	7,477,290	-0.70(-2.65%)
Oct 14, 2024	27.12	27.12	26.00	26.41	5,190,080	+0.70(+2.72%)
Oct 11, 2024	25.78	26.21	25.63	25.71	3,229,359	-0.14(-0.54%)
Oct 10, 2024	24.55	25.86	24.46	25.85	3,895,509	+0.74(+2.95%)
Oct 09, 2024	24.60	25.77	24.46	25.11	4,449,181	+0.47(+1.91%)
Oct 08, 2024	23.49	24.72	23.38	24.64	3,644,648	+1.42(+6.12%)
Oct 07, 2024	24.07	24.09	23.08	23.22	3,040,663	-0.93(-3.85%)
Oct 04, 2024	23.42	24.15	23.03	24.15	2,653,418	+1.17(+5.09%)
Oct 03, 2024	23.05	23.27	22.90	22.98	2,755,668	-0.31(-1.33%)
Oct 02, 2024	22.90	23.45	22.88	23.29	2,057,956	+0.41(+1.79%)
Oct 01, 2024	23.95	24.01	22.85	22.88	4,194,729	-1.04(-4.35%)
Sep 30, 2024	23.93	24.18	23.69	23.92	2,541,373	-0.16(-0.66%)
Sep 27, 2024	24.00	24.13	23.75	24.08	1,998,089	+0.12(+0.50%)
Sep 26, 2024	24.60	24.70	23.52	23.96	3,082,824	-0.16(-0.66%)
Sep 25, 2024	24.20	24.32	23.86	24.12	2,812,605	-0.13(-0.54%)
Sep 24, 2024	24.37	24.41	24.00	24.25	2,468,495	-0.04(-0.16%)
Sep 23, 2024	24.52	24.59	24.14	24.29	2,662,737	-0.11(-0.45%)
Sep 20, 2024	24.97	25.15	24.08	24.40	8,561,466	-0.69(-2.75%)
Sep 19, 2024	24.99	25.54	24.67	25.09	4,970,570	+0.80(+3.29%)
Sep 18, 2024	25.10	25.19	24.05	24.29	4,651,218	-0.64(-2.57%)
Sep 17, 2024	23.50	24.94	23.48	24.93	10,671,402	+1.73(+7.46%)
Sep 16, 2024	22.63	23.40	22.55	23.20	4,186,803	+0.52(+2.29%)
Sep 13, 2024	22.26	22.88	22.19	22.68	4,090,706	+0.52(+2.35%)
Sep 12, 2024	22.03	22.60	21.82	22.16	5,676,270	+0.25(+1.14%)
Sep 11, 2024	21.29	22.18	21.06	21.91	4,567,222	+0.27(+1.25%)
Sep 10, 2024	21.90	21.97	21.40	21.64	3,122,078	-0.15(-0.69%)
Sep 09, 2024	22.35	22.60	21.69	21.79	2,918,760	-0.22(-1.00%)
Sep 06, 2024	22.69	23.10	21.93	22.01	3,884,775	-0.83(-3.63%)
Sep 05, 2024	22.88	23.19	22.73	22.84	2,719,464	-0.27(-1.17%)
Sep 04, 2024	22.44	23.81	22.41	23.11	4,847,641	+0.23(+1.01%)

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.