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 (%)
Mar 31, 2022 38.93 40.53 37.94 38.74 2,020,420 -0.13(-0.33%)
Mar 30, 2022 40.41 41.00 38.55 38.87 2,945,274 -1.91(-4.68%)
Mar 29, 2022 40.16 41.15 38.26 40.78 4,468,083 +0.32(+0.79%)
Mar 28, 2022 40.54 41.53 39.56 40.46 2,117,712 -0.02(-0.05%)
Mar 25, 2022 42.84 42.84 39.04 40.48 3,179,545 -1.90(-4.48%)
Mar 24, 2022 41.44 42.80 40.33 42.38 2,425,281 +0.68(+1.63%)
Mar 23, 2022 40.20 42.30 39.16 41.70 3,761,043 +0.43(+1.04%)
Mar 22, 2022 39.56 42.10 38.60 41.27 5,099,071 +2.79(+7.25%)
Mar 21, 2022 39.12 40.30 37.83 38.48 6,003,913 -2.09(-5.15%)
Mar 18, 2022 37.09 40.67 36.92 40.57 27,709,140 +2.90(+7.70%)
Mar 17, 2022 33.58 38.00 33.58 37.67 8,895,522 +2.62(+7.48%)
Mar 16, 2022 30.77 36.83 30.77 35.05 14,840,345 +4.16(+13.47%)
Mar 15, 2022 30.51 31.75 29.67 30.89 9,672,814 +1.34(+4.53%)
Mar 14, 2022 32.95 33.73 29.30 29.55 9,199,958 -3.36(-10.21%)
Mar 11, 2022 34.42 35.28 32.61 32.91 4,710,663 -2.33(-6.61%)
Mar 10, 2022 34.75 36.15 33.89 35.24 5,603,691 +0.60(+1.73%)
Mar 09, 2022 32.73 35.03 32.17 34.64 6,542,626 +2.35(+7.28%)
Mar 08, 2022 34.00 34.52 32.10 32.29 5,332,166 -1.63(-4.81%)
Mar 07, 2022 37.50 38.58 33.68 33.92 4,539,921 -2.82(-7.68%)
Mar 04, 2022 39.00 39.80 36.27 36.74 5,656,587 -4.31(-10.50%)
Mar 03, 2022 42.09 42.30 39.42 41.05 3,744,548 -1.72(-4.02%)
Mar 02, 2022 42.19 43.02 40.13 42.77 3,437,710 +0.75(+1.78%)
Mar 01, 2022 42.42 44.74 41.89 42.02 4,255,485 +0.52(+1.25%)
Feb 28, 2022 39.57 42.22 38.77 41.50 4,524,444 +2.68(+6.90%)
Feb 25, 2022 38.10 40.17 38.63 38.82 4,027,479 -0.31(-0.79%)
Feb 24, 2022 32.09 39.42 31.83 39.13 7,505,218 +5.04(+14.78%)
Feb 23, 2022 35.82 38.15 34.03 34.09 6,650,816 -3.42(-9.12%)
Feb 22, 2022 38.53 40.22 37.34 37.51 2,617,680 -1.48(-3.80%)
Feb 18, 2022 38.99 0 -2.27(-5.50%)
Feb 17, 2022 44.10 44.63 41.01 41.26 2,887,713 -3.62(-8.07%)
Feb 16, 2022 46.05 46.14 44.05 44.88 2,540,609 -1.11(-2.41%)
Feb 15, 2022 44.50 46.02 43.35 45.99 3,351,969 +1.79(+4.05%)
Feb 14, 2022 44.07 46.00 43.04 44.20 2,665,963 -0.88(-1.95%)
Feb 11, 2022 46.37 47.17 44.42 45.08 2,786,033 -1.35(-2.91%)
Feb 10, 2022 43.79 48.46 42.81 46.43 4,669,548 -0.13(-0.28%)
Feb 09, 2022 43.70 46.98 43.66 46.56 3,962,687 +3.22(+7.43%)
Feb 08, 2022 42.37 44.03 41.75 43.34 4,224,048 -0.33(-0.76%)
Feb 07, 2022 43.00 46.19 42.95 43.67 2,263,367 +0.82(+1.91%)
Feb 04, 2022 41.43 43.62 40.90 42.85 2,050,592 +1.95(+4.77%)
Feb 03, 2022 41.81 40.90 40.90 2,383,796 -2.99(-6.81%)
Feb 02, 2022 45.41 46.27 43.26 43.89 2,761,093 -3.00(-6.40%)
Feb 01, 2022 44.96 46.94 43.27 46.89 2,416,651 +2.14(+4.78%)
Jan 31, 2022 41.88 44.95 44.75 2,668,139 +4.21(+10.38%)
Jan 28, 2022 38.83 40.65 36.60 40.54 2,582,353 +2.10(+5.46%)
Jan 27, 2022 41.38 41.69 38.33 38.44 2,322,099 -1.49(-3.73%)
Jan 26, 2022 40.93 44.80 39.60 39.93 4,689,520 +0.67(+1.71%)
Jan 25, 2022 39.51 41.30 37.50 39.26 3,824,153 -2.23(-5.37%)
Jan 24, 2022 38.48 41.60 35.90 41.49 5,316,109 +1.38(+3.44%)
Jan 21, 2022 41.23 42.48 39.79 40.11 6,309,626 -1.73(-4.13%)
Jan 20, 2022 42.56 44.80 41.72 41.84 4,031,030 +0.46(+1.11%)
Jan 19, 2022 41.05 43.00 40.65 41.38 2,280,945 +0.18(+0.44%)
Jan 18, 2022 41.65 43.48 40.84 41.20 3,003,842 -1.48(-3.47%)
Jan 14, 2022 42.68 0 +0.47(+1.11%)
Jan 13, 2022 47.12 47.40 41.84 42.21 4,407,011 -4.78(-10.17%)
Jan 12, 2022 49.15 50.11 46.85 46.99 3,775,838 -1.89(-3.87%)
Jan 11, 2022 44.54 49.03 44.00 48.88 3,456,629 +3.01(+6.56%)
Jan 10, 2022 42.76 46.10 40.74 45.87 5,172,604 +1.54(+3.47%)
Jan 07, 2022 43.46 45.44 42.64 44.33 3,526,190 +0.99(+2.28%)
Jan 06, 2022 42.86 45.00 41.42 43.34 5,350,139 -0.27(-0.62%)
Jan 05, 2022 46.03 47.00 43.35 43.61 3,918,113 -2.95(-6.34%)
Jan 04, 2022 47.22 47.75 44.51 46.56 3,662,591 -1.06(-2.23%)
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.