Sentinelone Inc Cl A (NY: S )

20.05 -0.56 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 20.36 20.67 19.93 20.05 6,785,565 -0.56(-2.72%)
Apr 18, 2024 20.75 21.01 20.54 20.61 2,990,984 -0.02(-0.10%)
Apr 17, 2024 21.02 21.27 20.63 20.63 2,625,244 -0.26(-1.24%)
Apr 16, 2024 20.67 20.93 20.28 20.89 3,922,117 +0.22(+1.06%)
Apr 15, 2024 21.70 21.75 20.51 20.67 6,131,132 -1.05(-4.83%)
Apr 12, 2024 22.14 22.23 21.52 21.72 3,227,144 -0.77(-3.42%)
Apr 11, 2024 22.33 22.59 21.97 22.49 2,887,230 +0.34(+1.53%)
Apr 10, 2024 21.71 22.37 21.64 22.15 3,427,182 -0.27(-1.20%)
Apr 09, 2024 23.00 23.11 22.30 22.42 3,915,524 -0.49(-2.14%)
Apr 08, 2024 22.90 22.95 22.54 22.91 4,279,833 +0.31(+1.37%)
Apr 05, 2024 21.90 22.73 21.90 22.60 5,581,531 +0.74(+3.39%)
Apr 04, 2024 22.60 23.00 21.72 21.86 3,939,724 -0.49(-2.19%)
Apr 03, 2024 22.35 22.54 22.09 22.35 4,317,870 -0.20(-0.89%)
Apr 02, 2024 22.42 22.63 22.13 22.55 3,739,729 -0.46(-2.00%)
Apr 01, 2024 23.33 23.35 22.58 23.01 3,916,611 -0.30(-1.29%)
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%)
Mar 01, 2024 28.25 28.27 27.19 27.90 4,367,280 -0.27(-0.96%)
Feb 29, 2024 28.66 29.17 27.88 28.17 4,888,247 -0.05(-0.18%)
Feb 28, 2024 28.36 28.97 28.03 28.22 5,363,620 -0.28(-0.98%)
Feb 27, 2024 28.25 28.71 28.11 28.50 2,633,008 +0.48(+1.71%)
Feb 26, 2024 27.25 28.25 27.01 28.02 3,884,810 +0.80(+2.94%)
Feb 23, 2024 26.67 27.48 26.56 27.22 4,257,780 +0.87(+3.30%)
Feb 22, 2024 26.64 26.88 25.97 26.35 4,738,816 +0.75(+2.93%)
Feb 21, 2024 26.00 27.05 25.34 25.60 10,880,705 -3.55(-12.18%)
Feb 20, 2024 29.22 29.49 28.60 29.15 4,291,584 -0.37(-1.25%)
Feb 16, 2024 29.79 30.02 29.06 29.52 4,225,713 -0.48(-1.60%)
Feb 15, 2024 30.30 30.36 29.73 30.00 4,307,868 +0.00(+0.00%)
Feb 14, 2024 30.06 30.76 29.65 30.00 7,186,199 +1.01(+3.48%)
Feb 13, 2024 28.00 29.47 26.78 28.99 7,024,791 -0.71(-2.39%)
Feb 12, 2024 29.53 30.32 29.31 29.70 5,580,246 +0.00(+0.00%)
Feb 09, 2024 30.00 30.22 29.48 29.70 6,104,172 +0.66(+2.27%)
Feb 08, 2024 28.14 29.30 28.12 29.04 4,826,116 +0.80(+2.83%)
Feb 07, 2024 28.20 28.80 28.02 28.24 6,412,568 +0.78(+2.84%)
Feb 06, 2024 27.60 27.80 26.53 27.46 4,120,388 -0.10(-0.36%)
Feb 05, 2024 27.26 27.77 26.62 27.56 3,569,327 +0.01(+0.04%)
Feb 02, 2024 27.33 28.30 27.04 27.55 6,206,583 +0.06(+0.22%)
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.