Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.72 23.20 22.63 23.31 5,173,244 +0.63(+2.78%)
Mar 27, 2024 22.49 22.69 22.16 22.68 4,277,677 +0.46(+2.07%)
Mar 26, 2024 22.63 22.86 22.21 22.22 4,932,544 -0.26(-1.16%)
Mar 25, 2024 22.78 23.02 22.47 22.48 3,663,412 -0.30(-1.32%)
Mar 22, 2024 23.27 23.29 22.60 22.78 4,331,495 -0.59(-2.52%)
Mar 21, 2024 23.66 23.99 23.22 23.37 6,930,564 +0.06(+0.26%)
Mar 20, 2024 22.92 23.45 22.73 23.31 4,447,453 +0.46(+2.01%)
Mar 19, 2024 22.75 23.01 22.39 22.85 6,029,909 -0.31(-1.34%)
Mar 18, 2024 22.40 23.39 22.22 23.16 8,945,025 +1.07(+4.84%)
Mar 15, 2024 23.14 23.18 21.82 22.09 21,151,516 -1.20(-5.15%)
Mar 14, 2024 24.40 25.15 22.80 23.29 27,648,656 -4.65(-16.64%)
Mar 13, 2024 27.30 28.28 27.09 27.94 13,578,619 -0.01(-0.04%)
Mar 12, 2024 27.17 27.98 26.79 27.95 7,737,467 +0.98(+3.63%)
Mar 11, 2024 26.82 27.20 26.49 26.97 5,058,900 -0.48(-1.75%)
Mar 08, 2024 27.60 28.31 27.20 27.45 6,132,293 +0.31(+1.14%)
Mar 07, 2024 26.80 27.30 26.35 27.14 3,454,225 +0.38(+1.42%)
Mar 06, 2024 27.44 28.87 26.52 26.76 8,050,395 +1.26(+4.94%)
Mar 05, 2024 26.60 26.60 25.03 25.50 7,499,559 -1.58(-5.83%)
Mar 04, 2024 28.06 28.16 27.02 27.08 3,724,239 -0.82(-2.94%)
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.