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

Sentinelone Inc Cl A (NY: S )

20.05 -0.56 (-2.72%)
Official Closing Price Updated: 4:10 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 (%)
Feb 27, 2009 3.390 3.480 3.080 3.290 80,633,800 -0.20(-5.73%)
Feb 26, 2009 3.630 3.790 3.450 3.490 49,178,032 -0.10(-2.79%)
Feb 25, 2009 3.480 3.640 3.370 3.590 59,341,468 +0.01(+0.28%)
Feb 24, 2009 3.360 3.600 3.300 3.580 74,967,176 +0.27(+8.16%)
Feb 23, 2009 3.360 3.480 3.240 3.310 64,910,672 +0.09(+2.80%)
Feb 20, 2009 3.090 3.220 2.980 3.220 77,501,224 -0.03(-0.92%)
Feb 19, 2009 3.050 3.490 3.020 3.250 156,468,944 +0.54(+19.93%)
Feb 18, 2009 2.870 2.950 2.510 2.710 57,719,008 -0.05(-1.81%)
Feb 17, 2009 2.550 2.900 2.510 2.760 57,426,952 -0.06(-2.13%)
Feb 16, 2009 2.490 2.840 2.490 2.820 0 +0.00(+0.00%)
Feb 13, 2009 2.490 2.840 2.490 2.820 48,834,032 +0.32(+12.80%)
Feb 12, 2009 2.300 2.540 2.300 2.500 51,449,280 +0.15(+6.38%)
Feb 11, 2009 2.300 2.400 2.120 2.350 42,323,920 +0.17(+7.80%)
Feb 10, 2009 2.410 2.500 2.120 2.180 50,975,664 -0.27(-11.02%)
Feb 09, 2009 2.470 2.520 2.400 2.450 30,839,684 -0.02(-0.81%)
Feb 06, 2009 2.320 2.480 2.320 2.470 29,683,044 +0.15(+6.47%)
Feb 05, 2009 2.400 2.450 2.220 2.320 33,612,404 -0.08(-3.33%)
Feb 04, 2009 2.540 2.650 2.350 2.400 29,391,852 -0.13(-5.14%)
Feb 03, 2009 2.420 2.540 2.370 2.530 28,897,936 +0.12(+4.98%)
Feb 02, 2009 2.400 2.460 2.310 2.410 20,018,532 -0.02(-0.82%)
Jan 30, 2009 2.580 2.620 2.390 2.430 31,958,832 -0.14(-5.45%)
Jan 29, 2009 2.580 2.650 2.510 2.570 29,107,736 -0.11(-4.10%)
Jan 28, 2009 2.540 2.720 2.480 2.680 60,974,724 +0.24(+9.84%)
Jan 27, 2009 2.500 2.560 2.390 2.440 41,140,832 -0.05(-2.01%)
Jan 26, 2009 2.440 2.620 2.390 2.490 42,044,800 +0.03(+1.22%)
Jan 23, 2009 2.290 2.640 2.220 2.460 50,031,036 +0.08(+3.36%)
Jan 22, 2009 2.220 2.410 2.150 2.380 46,093,980 +0.14(+6.25%)
Jan 21, 2009 2.140 2.250 2.030 2.240 40,945,112 +0.18(+8.74%)
Jan 20, 2009 2.170 2.290 2.030 2.060 34,508,004 -0.22(-9.65%)
Jan 19, 2009 2.300 2.300 2.280 2.280 7,900 +0.07(+3.17%)
Jan 16, 2009 2.360 2.370 2.170 2.210 41,099,232 -0.08(-3.49%)
Jan 15, 2009 2.260 2.340 2.140 2.290 51,532,556 +0.02(+0.88%)
Jan 14, 2009 2.410 2.420 2.260 2.270 46,013,940 -0.21(-8.47%)
Jan 13, 2009 2.390 2.550 2.350 2.480 45,327,396 +0.03(+1.22%)
Jan 12, 2009 2.680 2.680 2.420 2.450 31,938,580 -0.14(-5.41%)
Jan 09, 2009 2.670 2.940 2.560 2.590 59,536,352 +0.01(+0.39%)
Jan 08, 2009 2.360 2.650 2.260 2.580 47,667,204 +0.20(+8.40%)
Jan 07, 2009 2.250 2.440 2.200 2.380 37,285,640 +0.06(+2.59%)
Jan 06, 2009 2.230 2.400 2.180 2.320 55,333,048 +0.20(+9.43%)
Jan 05, 2009 1.920 2.300 1.880 2.120 52,660,736 +0.17(+8.72%)
Jan 02, 2009 1.830 2.010 1.830 1.950 51,285,312 +0.12(+6.56%)
Jan 01, 2009 1.910 1.930 1.770 1.830 0 +0.00(+0.00%)
Dec 31, 2008 1.910 1.930 1.770 1.830 30,355,814 -0.08(-4.19%)
Dec 30, 2008 1.760 1.910 1.750 1.910 30,347,088 +0.16(+9.14%)
Dec 29, 2008 1.710 1.790 1.700 1.750 24,097,856 +0.06(+3.55%)
Dec 26, 2008 1.610 1.710 1.590 1.690 10,492,152 +0.11(+6.96%)
Dec 25, 2008 1.660 1.680 1.570 1.580 12,816,996 +0.00(+0.00%)
Dec 24, 2008 1.660 1.680 1.570 1.580 12,816,996 -0.07(-4.24%)
Dec 23, 2008 1.700 1.740 1.620 1.650 38,357,696 +0.00(+0.00%)
Dec 22, 2008 1.880 1.890 1.620 1.650 62,994,236 -0.29(-14.95%)
Dec 19, 2008 1.880 1.940 1.700 1.940 43,031,816 +0.14(+7.78%)
Dec 18, 2008 1.930 1.960 1.790 1.800 46,741,344 -0.05(-2.70%)
Dec 17, 2008 1.910 2.010 1.850 1.850 27,504,886 -0.13(-6.57%)
Dec 16, 2008 1.930 1.990 1.800 1.980 43,445,484 +0.16(+8.79%)
Dec 15, 2008 2.040 2.100 1.700 1.820 43,775,524 -0.14(-7.14%)
Dec 12, 2008 1.930 2.070 1.880 1.960 31,967,794 -0.12(-5.77%)
Dec 11, 2008 2.300 2.320 2.040 2.080 31,149,744 -0.34(-14.05%)
Dec 10, 2008 2.620 2.650 2.340 2.420 26,698,436 -0.12(-4.72%)
Dec 09, 2008 2.700 2.730 2.540 2.540 27,407,996 -0.19(-6.96%)
Dec 08, 2008 2.710 2.880 2.680 2.730 30,952,476 +0.13(+5.00%)
Dec 05, 2008 2.480 2.620 2.370 2.600 17,511,144 +0.10(+4.00%)
Dec 04, 2008 2.460 2.750 2.410 2.500 22,456,056 -0.07(-2.72%)
Dec 03, 2008 2.520 2.760 2.400 2.570 34,710,764 -0.09(-3.38%)
Dec 02, 2008 2.340 2.660 2.280 2.660 38,737,928 +0.55(+26.07%)
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.