Sentinelone Inc Cl A (NY: S )

25.79 -0.68 (-2.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.490 8.530 8.400 8.490 12,556,165 +0.05(+0.59%)
May 30, 2017 8.400 8.490 8.360 8.440 8,558,402 +0.04(+0.48%)
May 26, 2017 8.360 8.435 8.300 8.400 6,651,970 +0.07(+0.84%)
May 25, 2017 8.220 8.470 8.180 8.330 16,867,016 +0.16(+1.96%)
May 24, 2017 8.200 8.220 8.110 8.170 9,825,739 -0.01(-0.12%)
May 23, 2017 8.140 8.250 8.070 8.180 19,271,646 +0.01(+0.12%)
May 22, 2017 8.060 8.210 7.960 8.170 18,528,824 +0.10(+1.24%)
May 19, 2017 7.890 8.200 8.000 8.070 24,020,360 +0.18(+2.28%)
May 18, 2017 7.340 7.950 7.320 7.890 33,104,572 +0.55(+7.49%)
May 17, 2017 7.870 8.000 7.320 7.340 27,288,468 -0.60(-7.56%)
May 16, 2017 7.900 7.955 7.830 7.940 15,062,762 +0.06(+0.76%)
May 15, 2017 7.950 7.990 7.770 7.880 23,398,104 -0.07(-0.88%)
May 12, 2017 8.110 8.130 7.830 7.950 25,178,936 +0.08(+1.02%)
May 11, 2017 7.900 8.015 7.750 7.870 17,382,580 -0.01(-0.13%)
May 10, 2017 8.000 8.120 7.850 7.880 15,154,560 -0.02(-0.25%)
May 09, 2017 7.780 7.920 7.670 7.900 18,509,836 +0.14(+1.80%)
May 08, 2017 8.120 8.160 7.700 7.760 21,815,932 -0.28(-3.48%)
May 05, 2017 7.990 8.090 7.830 8.040 18,763,932 +0.10(+1.26%)
May 04, 2017 7.850 8.090 7.750 7.940 29,848,014 +0.17(+2.19%)
May 03, 2017 8.950 8.950 7.670 7.770 54,307,896 -1.30(-14.33%)
May 02, 2017 9.150 9.170 8.970 9.070 16,466,391 -0.04(-0.44%)
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.