Sentinelone Inc Cl A (NY: S )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2009 4.440 4.700 4.350 4.670 48,684,924 +0.31(+7.11%)
Apr 30, 2009 4.320 4.500 4.260 4.360 38,667,828 +0.12(+2.83%)
Apr 29, 2009 4.200 4.402 4.160 4.240 30,156,900 +0.08(+1.92%)
Apr 28, 2009 4.080 4.210 4.010 4.160 26,496,572 +0.07(+1.71%)
Apr 27, 2009 4.120 4.230 4.050 4.090 17,425,548 -0.09(-2.15%)
Apr 24, 2009 4.090 4.230 4.030 4.180 18,476,342 -0.01(-0.24%)
Apr 23, 2009 4.190 4.230 3.920 4.190 28,147,916 +0.04(+0.96%)
Apr 22, 2009 4.200 4.340 4.150 4.150 24,629,144 -0.09(-2.12%)
Apr 21, 2009 3.810 4.270 3.790 4.240 38,778,080 +0.37(+9.56%)
Apr 20, 2009 4.060 4.100 3.790 3.870 26,889,332 -0.24(-5.84%)
Apr 17, 2009 4.120 4.200 4.010 4.110 22,584,052 -0.02(-0.48%)
Apr 16, 2009 4.240 4.240 4.060 4.130 23,476,332 -0.10(-2.36%)
Apr 15, 2009 4.000 4.250 3.910 4.230 27,599,364 +0.20(+4.96%)
Apr 14, 2009 4.190 4.280 4.000 4.030 21,335,052 -0.16(-3.82%)
Apr 13, 2009 4.200 4.330 4.070 4.190 18,157,228 -0.10(-2.33%)
Apr 10, 2009 4.360 4.400 4.190 4.290 29,441,838 +0.00(+0.00%)
Apr 09, 2009 4.360 4.400 4.190 4.290 29,430,492 +0.10(+2.39%)
Apr 08, 2009 4.480 4.490 4.140 4.190 29,210,394 -0.16(-3.68%)
Apr 07, 2009 4.300 4.490 4.260 4.350 36,556,104 -0.06(-1.36%)
Apr 06, 2009 4.150 4.420 4.000 4.410 31,286,872 +0.22(+5.25%)
Apr 03, 2009 4.430 4.480 4.070 4.190 39,805,048 -0.09(-2.10%)
Apr 02, 2009 4.180 4.570 4.040 4.280 67,998,336 +0.31(+7.81%)
Apr 01, 2009 3.540 3.990 3.490 3.970 38,702,064 +0.40(+11.20%)
Mar 31, 2009 3.600 3.700 3.500 3.570 26,989,828 +0.00(+0.00%)
Mar 30, 2009 3.890 3.910 3.410 3.570 41,257,244 -0.39(-9.85%)
Mar 27, 2009 3.830 4.050 3.750 3.960 26,829,940 +0.05(+1.28%)
Mar 26, 2009 3.770 3.950 3.650 3.910 30,240,588 +0.21(+5.68%)
Mar 25, 2009 3.830 3.830 3.510 3.700 37,088,140 +0.01(+0.27%)
Mar 24, 2009 3.620 3.920 3.570 3.690 29,538,820 -0.01(-0.27%)
Mar 23, 2009 3.700 3.750 3.630 3.700 51,503,980 +0.25(+7.25%)
Mar 20, 2009 3.810 3.880 3.450 3.450 43,143,368 -0.31(-8.24%)
Mar 19, 2009 3.920 3.960 3.590 3.760 37,498,188 +0.01(+0.27%)
Mar 18, 2009 3.630 3.930 3.590 3.750 39,000,828 +0.13(+3.59%)
Mar 17, 2009 3.550 3.620 3.370 3.620 45,275,132 +0.05(+1.40%)
Mar 16, 2009 3.980 4.090 3.550 3.570 61,418,864 -0.57(-13.77%)
Mar 13, 2009 3.950 4.200 3.810 4.140 50,275,296 +0.31(+8.09%)
Mar 12, 2009 3.650 3.880 3.570 3.830 61,385,428 +0.30(+8.50%)
Mar 11, 2009 3.670 3.670 3.500 3.530 29,593,082 +0.08(+2.32%)
Mar 10, 2009 3.260 3.540 3.225 3.450 47,158,152 +0.33(+10.58%)
Mar 09, 2009 2.990 3.230 2.960 3.120 41,198,992 +0.08(+2.63%)
Mar 06, 2009 3.130 3.230 2.820 3.040 32,199,194 -0.03(-0.98%)
Mar 05, 2009 3.250 3.290 2.990 3.070 34,455,416 -0.25(-7.53%)
Mar 04, 2009 3.380 3.590 3.310 3.320 70,550,304 +0.04(+1.22%)
Mar 03, 2009 3.230 3.480 3.200 3.280 81,766,352 +0.12(+3.96%)
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.