Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.090	9.200	8.895	9.190	43,602,300	-0.11(-1.18%)
Feb 27, 2020	9.440	9.520	9.290	9.300	35,642,780	-0.25(-2.62%)
Feb 26, 2020	9.630	9.760	9.530	9.550	24,136,416	-0.09(-0.93%)
Feb 25, 2020	9.800	9.890	9.630	9.640	28,873,884	-0.18(-1.83%)
Feb 24, 2020	9.760	9.920	9.750	9.820	30,110,936	-0.23(-2.29%)
Feb 21, 2020	10.11	10.16	9.840	10.05	111,246,400	+0.57(+6.01%)
Feb 20, 2020	9.490	9.710	9.300	9.480	63,834,248	-0.01(-0.11%)
Feb 19, 2020	9.250	9.550	9.190	9.490	39,914,404	+0.32(+3.49%)
Feb 18, 2020	8.710	9.440	8.690	9.170	48,282,108	+0.48(+5.52%)
Feb 14, 2020	8.640	8.760	8.630	8.690	25,435,700	+0.02(+0.23%)
Feb 13, 2020	8.510	8.770	8.410	8.670	45,995,384	+0.07(+0.81%)
Feb 12, 2020	8.450	8.780	8.390	8.600	72,990,128	+0.18(+2.14%)
Feb 11, 2020	8.400	8.530	8.110	8.420	227,194,928	+3.62(+75.42%)
Feb 10, 2020	4.920	4.950	4.750	4.800	14,041,589	-0.13(-2.64%)
Feb 07, 2020	4.730	4.980	4.690	4.930	16,805,700	+0.22(+4.67%)
Feb 06, 2020	4.690	4.720	4.600	4.710	10,762,800	+0.09(+1.95%)
Feb 05, 2020	4.540	4.710	4.510	4.620	13,994,533	+0.08(+1.76%)
Feb 04, 2020	4.330	4.550	4.300	4.540	14,855,039	+0.26(+6.07%)

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.