Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentinelone Inc Cl A (NY: S )

20.77 +0.14 (+0.65%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.470 4.530 4.420 4.520 32,014,386 +0.07(+1.57%)
Jan 28, 2011 4.590 4.600 4.440 4.450 42,964,728 -0.14(-3.05%)
Jan 27, 2011 4.500 4.600 4.490 4.590 35,821,824 +0.09(+2.00%)
Jan 26, 2011 4.380 4.550 4.350 4.500 54,271,552 +0.14(+3.21%)
Jan 25, 2011 4.370 4.400 4.310 4.360 23,267,552 -0.01(-0.23%)
Jan 24, 2011 4.300 4.390 4.300 4.370 23,932,340 +0.06(+1.39%)
Jan 21, 2011 4.310 4.360 4.250 4.310 34,397,192 +0.04(+0.94%)
Jan 20, 2011 4.260 4.300 4.180 4.270 49,094,976 -0.01(-0.23%)
Jan 19, 2011 4.380 4.430 4.220 4.280 58,879,912 -0.08(-1.83%)
Jan 18, 2011 4.410 4.440 4.320 4.360 60,517,392 -0.09(-2.02%)
Jan 17, 2011 4.420 4.510 4.400 4.450 46,846,440 +0.00(+0.00%)
Jan 14, 2011 4.420 4.510 4.400 4.450 46,420,476 -0.03(-0.67%)
Jan 13, 2011 4.440 4.490 4.380 4.480 57,734,764 +0.07(+1.59%)
Jan 12, 2011 4.420 4.450 4.370 4.410 58,966,600 +0.01(+0.23%)
Jan 11, 2011 4.550 4.570 4.400 4.400 67,564,096 -0.18(-3.93%)
Jan 10, 2011 4.650 4.660 4.420 4.580 63,521,756 -0.10(-2.14%)
Jan 07, 2011 4.620 4.680 4.570 4.680 52,685,412 +0.03(+0.65%)
Jan 06, 2011 4.680 4.680 4.590 4.650 57,138,452 +0.00(+0.00%)
Jan 05, 2011 4.460 4.690 4.370 4.650 82,331,016 +0.20(+4.49%)
Jan 04, 2011 4.530 4.610 4.440 4.450 118,138,080 +0.04(+0.91%)
Jan 03, 2011 4.300 4.520 4.295 4.410 89,754,920 +0.18(+4.26%)
Dec 31, 2010 4.190 4.240 4.180 4.230 24,481,760 +0.07(+1.68%)
Dec 30, 2010 4.180 4.200 4.150 4.160 18,623,724 -0.01(-0.24%)
Dec 29, 2010 4.230 4.240 4.160 4.170 18,651,292 -0.03(-0.71%)
Dec 28, 2010 4.270 4.310 4.200 4.200 22,172,340 -0.07(-1.64%)
Dec 27, 2010 4.180 4.270 4.170 4.270 12,335,647 +0.08(+1.91%)
Dec 24, 2010 4.210 4.240 4.150 4.190 39,615,272 +0.00(+0.00%)
Dec 23, 2010 4.210 4.240 4.150 4.190 39,545,592 -0.02(-0.48%)
Dec 22, 2010 4.270 4.310 4.210 4.210 28,555,472 -0.10(-2.32%)
Dec 21, 2010 4.260 4.370 4.250 4.310 34,940,344 +0.02(+0.47%)
Dec 20, 2010 4.220 4.310 4.190 4.290 34,683,436 +0.13(+3.12%)
Dec 17, 2010 4.160 4.250 4.120 4.160 68,265,408 -0.01(-0.24%)
Dec 16, 2010 4.220 4.250 4.120 4.170 38,069,416 -0.06(-1.42%)
Dec 15, 2010 4.300 4.350 4.210 4.230 43,718,532 -0.15(-3.42%)
Dec 14, 2010 4.420 4.450 4.330 4.380 55,388,748 +0.16(+3.79%)
Dec 10, 2010 4.150 4.240 4.140 4.220 27,335,088 +0.07(+1.69%)
Dec 09, 2010 4.160 4.190 4.110 4.150 32,346,608 +0.03(+0.73%)
Dec 08, 2010 4.240 4.250 4.100 4.120 59,040,760 -0.09(-2.14%)
Dec 07, 2010 4.300 4.300 4.180 4.210 48,924,404 +0.11(+2.71%)
Dec 06, 2010 4.090 4.255 4.050 4.099 125,446,176 +0.18(+4.57%)
Dec 03, 2010 3.820 3.930 3.810 3.920 28,833,048 +0.06(+1.55%)
Dec 02, 2010 4.030 4.035 3.830 3.860 132,025,408 +0.09(+2.39%)
Dec 01, 2010 3.840 3.870 3.760 3.770 48,022,184 -0.01(-0.26%)
Nov 30, 2010 3.870 3.914 3.777 3.780 56,900,984 -0.14(-3.57%)
Nov 29, 2010 3.920 3.960 3.870 3.920 26,960,752 -0.01(-0.25%)
Nov 26, 2010 3.880 4.000 3.870 3.930 18,170,252 -0.04(-1.01%)
Nov 25, 2010 3.830 3.970 3.970 3.970 30,310,448 +0.00(+0.00%)
Nov 24, 2010 3.830 4.000 3.830 3.970 30,133,640 +0.12(+3.12%)
Nov 23, 2010 3.870 3.920 3.850 3.850 31,618,430 -0.07(-1.79%)
Nov 22, 2010 3.960 3.970 3.890 3.920 34,696,104 -0.09(-2.24%)
Nov 19, 2010 3.850 4.020 3.810 4.010 61,992,208 +0.15(+3.89%)
Nov 18, 2010 3.740 3.910 3.720 3.860 43,961,064 +0.14(+3.76%)
Nov 17, 2010 3.730 3.810 3.700 3.720 33,213,908 -0.02(-0.53%)
Nov 16, 2010 3.850 3.897 3.710 3.740 50,773,296 -0.09(-2.35%)
Nov 15, 2010 4.020 4.030 3.820 3.830 69,122,376 -0.20(-4.96%)
Nov 12, 2010 4.020 4.040 3.960 4.030 37,080,968 +0.03(+0.75%)
Nov 11, 2010 3.910 4.060 3.850 4.000 65,172,556 +0.06(+1.52%)
Nov 10, 2010 4.020 4.020 3.930 3.940 49,452,104 -0.09(-2.23%)
Nov 09, 2010 4.020 4.050 3.990 4.030 43,303,744 +0.03(+0.75%)
Nov 08, 2010 3.980 4.060 3.920 4.000 43,487,644 +0.01(+0.25%)
Nov 05, 2010 4.040 4.090 3.950 3.990 53,099,848 -0.10(-2.44%)
Nov 04, 2010 4.090 4.120 3.990 4.090 52,955,052 +0.02(+0.49%)
Nov 03, 2010 4.100 4.100 3.860 4.070 122,124,744 -0.03(-0.73%)
Nov 02, 2010 4.170 4.180 4.030 4.100 76,832,664 -0.04(-0.97%)
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.