Skip to main content

Sentinelone Inc Cl A (NY: S )

15.09 +0.50 (+3.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 14.71 15.11 14.40 15.09 8,411,097 +0.50(+3.43%)
Jan 30, 2023 14.88 14.97 14.42 14.59 4,497,130 -0.43(-2.86%)
Jan 27, 2023 14.38 15.23 14.35 15.02 4,925,779 +0.50(+3.44%)
Jan 26, 2023 14.83 15.08 14.12 14.52 3,312,198 +0.14(+0.97%)
Jan 25, 2023 13.98 14.44 13.69 14.38 3,928,693 -0.12(-0.83%)
Jan 24, 2023 14.95 15.62 14.39 14.50 4,424,454 -0.32(-2.16%)
Jan 23, 2023 14.20 14.94 13.97 14.82 4,244,256 +0.44(+3.06%)
Jan 20, 2023 13.97 14.66 13.82 14.38 9,246,346 +0.57(+4.13%)
Jan 19, 2023 13.79 14.15 13.49 13.81 4,415,021 -0.20(-1.43%)
Jan 18, 2023 14.60 15.21 13.99 14.01 5,521,597 -0.50(-3.45%)
Jan 17, 2023 14.32 14.72 13.73 14.51 7,227,586 +0.19(+1.33%)
Jan 13, 2023 14.21 14.58 14.08 14.32 3,934,200 +0.12(+0.85%)
Jan 12, 2023 13.29 14.22 13.11 14.20 7,637,623 -0.19(-1.32%)
Jan 11, 2023 14.43 14.56 14.07 14.39 3,550,374 +0.14(+0.98%)
Jan 10, 2023 13.46 14.29 13.16 14.25 5,757,610 +0.61(+4.47%)
Jan 09, 2023 13.52 14.32 13.42 13.64 4,276,639 +0.36(+2.71%)
Jan 06, 2023 13.29 13.53 12.69 13.28 4,148,424 +0.02(+0.15%)
Jan 05, 2023 14.55 14.56 13.03 13.26 5,831,951 -1.73(-11.54%)
Jan 04, 2023 14.86 15.07 14.12 14.99 6,131,725 +0.42(+2.88%)
Jan 03, 2023 15.01 15.40 14.53 14.57 6,334,705 -0.02(-0.14%)
Dec 30, 2022 14.02 14.69 14.02 14.59 2,717,329 +0.23(+1.60%)
Dec 29, 2022 13.50 14.45 13.35 14.36 3,509,164 +1.13(+8.54%)
Dec 28, 2022 13.08 13.33 12.91 13.23 3,080,101 +0.15(+1.15%)
Dec 27, 2022 13.09 13.27 12.78 13.08 4,165,808 -0.19(-1.43%)
Dec 23, 2022 13.35 13.39 12.86 13.27 2,094,496 -0.17(-1.26%)
Dec 22, 2022 13.34 13.52 13.01 13.44 2,348,422 -0.18(-1.32%)
Dec 21, 2022 13.75 13.90 13.23 13.62 2,983,620 -0.05(-0.37%)
Dec 20, 2022 12.99 13.73 12.88 13.67 4,562,158 +0.50(+3.80%)
Dec 19, 2022 13.81 13.81 13.03 13.17 3,645,024 -0.81(-5.79%)
Dec 16, 2022 14.40 14.66 13.83 13.98 7,973,700 -0.46(-3.19%)
Dec 15, 2022 14.70 15.27 14.27 14.44 4,555,433 -0.59(-3.93%)
Dec 14, 2022 15.61 15.90 14.91 15.03 4,079,721 -0.60(-3.84%)
Dec 13, 2022 17.08 17.34 15.32 15.63 5,115,928 -0.25(-1.57%)
Dec 12, 2022 15.38 16.10 15.37 15.88 5,474,400 +0.51(+3.32%)
Dec 09, 2022 15.10 15.77 15.10 15.37 3,679,511 +0.13(+0.85%)
Dec 08, 2022 14.02 15.46 13.78 15.24 8,130,339 +1.27(+9.09%)
Dec 07, 2022 14.01 14.64 12.80 13.97 8,637,073 -0.13(-0.92%)
Dec 06, 2022 14.25 14.58 13.74 14.10 7,266,837 -0.15(-1.05%)
Dec 05, 2022 14.62 14.98 14.05 14.25 5,766,794 -0.53(-3.59%)
Dec 02, 2022 14.49 14.80 14.16 14.78 5,192,366 -0.25(-1.66%)
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.