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

Sentinelone Inc Cl A (NY: S )

19.98 -0.62 (-3.03%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 19, 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 29, 2010 3.410 3.460 3.250 3.280 41,397,928 -0.10(-2.96%)
Jan 28, 2010 3.540 3.540 3.380 3.380 33,537,114 -0.11(-3.15%)
Jan 27, 2010 3.400 3.510 3.360 3.490 36,271,308 +0.08(+2.35%)
Jan 26, 2010 3.440 3.500 3.320 3.410 35,809,744 -0.03(-0.87%)
Jan 25, 2010 3.430 3.500 3.380 3.440 37,136,328 +0.07(+2.08%)
Jan 22, 2010 3.450 3.580 3.350 3.370 55,688,496 -0.09(-2.60%)
Jan 21, 2010 3.520 3.550 3.400 3.460 67,990,720 -0.09(-2.54%)
Jan 20, 2010 3.620 3.680 3.450 3.550 81,113,176 -0.13(-3.53%)
Jan 19, 2010 3.700 3.710 3.580 3.680 81,027,984 -0.14(-3.66%)
Jan 18, 2010 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jan 15, 2010 3.820 3.880 3.670 3.820 106,338,720 +0.13(+3.52%)
Jan 14, 2010 3.980 4.160 3.640 3.690 149,097,744 -0.31(-7.75%)
Jan 13, 2010 3.950 4.020 3.930 4.000 26,115,628 +0.10(+2.56%)
Jan 12, 2010 3.970 4.020 3.880 3.900 34,504,060 -0.15(-3.70%)
Jan 11, 2010 4.000 4.050 3.960 4.050 32,247,774 +0.10(+2.53%)
Jan 08, 2010 3.960 4.000 3.910 3.950 20,290,854 -0.02(-0.50%)
Jan 07, 2010 4.150 4.170 3.960 3.970 58,771,496 -0.12(-2.93%)
Jan 06, 2010 4.130 4.230 4.020 4.090 38,699,636 -0.04(-0.97%)
Jan 05, 2010 3.920 4.200 3.900 4.130 95,536,504 +0.23(+5.90%)
Jan 04, 2010 3.710 3.920 3.700 3.900 59,295,728 +0.24(+6.56%)
Jan 01, 2010 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Dec 31, 2009 3.760 3.770 3.660 3.660 31,034,652 -0.12(-3.17%)
Dec 30, 2009 3.750 3.790 3.720 3.780 23,184,940 -0.03(-0.79%)
Dec 29, 2009 3.650 3.820 3.650 3.810 32,082,080 +0.16(+4.38%)
Dec 28, 2009 3.740 3.760 3.650 3.650 19,256,240 -0.08(-2.14%)
Dec 25, 2009 3.720 3.750 3.700 3.730 7,912,901 +0.00(+0.00%)
Dec 24, 2009 3.720 3.750 3.700 3.730 7,912,901 +0.03(+0.81%)
Dec 23, 2009 3.830 3.840 3.700 3.700 24,117,254 -0.13(-3.39%)
Dec 22, 2009 3.820 3.850 3.770 3.830 24,543,660 +0.06(+1.59%)
Dec 21, 2009 3.750 3.830 3.730 3.770 28,865,554 +0.05(+1.34%)
Dec 18, 2009 3.780 3.800 3.660 3.720 52,301,600 -0.05(-1.33%)
Dec 17, 2009 3.870 3.900 3.670 3.770 58,073,324 -0.14(-3.58%)
Dec 16, 2009 3.920 3.980 3.820 3.910 32,642,348 +0.01(+0.26%)
Dec 15, 2009 3.970 4.000 3.870 3.900 24,948,804 -0.10(-2.50%)
Dec 14, 2009 4.040 4.050 3.980 4.000 35,430,520 -0.07(-1.72%)
Dec 11, 2009 4.090 4.110 4.010 4.070 46,123,144 +0.04(+0.99%)
Dec 10, 2009 4.220 4.240 3.950 4.030 77,234,848 -0.10(-2.42%)
Dec 09, 2009 4.120 4.410 4.090 4.130 145,511,184 +0.22(+5.63%)
Dec 08, 2009 4.040 4.050 3.900 3.910 83,557,744 -0.27(-6.46%)
Dec 07, 2009 3.860 4.210 3.770 4.180 147,246,304 +0.49(+13.28%)
Dec 04, 2009 3.740 3.770 3.620 3.690 53,655,780 +0.02(+0.54%)
Dec 03, 2009 3.750 3.800 3.650 3.670 32,345,270 -0.08(-2.13%)
Dec 02, 2009 3.730 3.840 3.710 3.750 29,813,756 -0.03(-0.79%)
Dec 01, 2009 3.740 3.790 3.720 3.780 28,607,290 +0.07(+1.89%)
Nov 30, 2009 3.760 3.770 3.660 3.710 41,023,824 -0.04(-1.07%)
Nov 27, 2009 3.720 3.830 3.650 3.750 19,977,526 -0.09(-2.34%)
Nov 26, 2009 3.810 3.870 3.780 3.840 34,662,672 +0.00(+0.00%)
Nov 25, 2009 3.810 3.870 3.780 3.840 34,654,808 +0.09(+2.40%)
Nov 24, 2009 3.940 3.950 3.735 3.750 114,320,560 -0.15(-3.85%)
Nov 23, 2009 3.830 3.960 3.800 3.900 57,394,864 +0.14(+3.72%)
Nov 20, 2009 3.820 3.860 3.740 3.760 60,905,064 -0.09(-2.34%)
Nov 19, 2009 3.900 3.960 3.760 3.850 80,973,216 -0.10(-2.53%)
Nov 18, 2009 3.660 3.980 3.510 3.950 121,570,408 +0.25(+6.76%)
Nov 17, 2009 3.550 3.730 3.510 3.700 95,662,528 +0.20(+5.71%)
Nov 16, 2009 3.330 3.620 3.300 3.500 139,465,664 +0.40(+12.90%)
Nov 13, 2009 3.110 3.160 3.080 3.100 26,516,036 +0.05(+1.64%)
Nov 12, 2009 3.140 3.150 3.030 3.050 35,528,612 -0.14(-4.39%)
Nov 11, 2009 3.240 3.280 3.110 3.190 41,320,756 -0.05(-1.54%)
Nov 10, 2009 3.290 3.380 3.190 3.240 77,258,256 -0.19(-5.54%)
Nov 09, 2009 2.920 3.450 2.900 3.430 121,378,696 +0.58(+20.35%)
Nov 06, 2009 2.830 2.860 2.830 2.850 36,591,912 -0.02(-0.70%)
Nov 05, 2009 2.960 2.980 2.830 2.870 59,219,416 -0.04(-1.37%)
Nov 04, 2009 2.970 3.020 2.910 2.910 31,905,892 -0.03(-1.02%)
Nov 03, 2009 2.850 2.950 2.820 2.940 42,205,908 +0.07(+2.44%)
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.