Indicators

Sentinelone Inc Cl A (NY: S )

21.50 +0.06 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

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%)

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.