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

Sentinelone Inc Cl A (NY: S )

20.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 26, 2010 3.320 3.370 3.300 3.330 33,295,812 +0.04(+1.22%)
Feb 25, 2010 3.240 3.350 3.210 3.290 38,609,944 +0.02(+0.61%)
Feb 24, 2010 3.350 3.370 3.260 3.270 37,152,432 -0.07(-2.10%)
Feb 23, 2010 3.440 3.440 3.280 3.340 48,875,184 -0.14(-4.02%)
Feb 22, 2010 3.550 3.580 3.450 3.480 34,214,956 -0.01(-0.29%)
Feb 19, 2010 3.310 3.601 3.300 3.490 136,521,936 +0.18(+5.44%)
Feb 18, 2010 3.220 3.340 3.210 3.310 33,363,108 +0.07(+2.16%)
Feb 17, 2010 3.220 3.280 3.160 3.240 34,728,488 +0.09(+2.86%)
Feb 16, 2010 3.240 3.270 3.130 3.150 45,399,560 -0.01(-0.32%)
Feb 15, 2010 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Feb 12, 2010 3.230 3.240 3.100 3.160 65,058,292 -0.10(-3.07%)
Feb 11, 2010 3.260 3.310 3.210 3.260 77,474,008 -0.10(-2.98%)
Feb 10, 2010 3.450 3.520 3.130 3.360 251,102,720 -0.29(-7.95%)
Feb 09, 2010 3.600 3.650 3.510 3.650 57,085,696 +0.14(+3.99%)
Feb 08, 2010 3.520 3.640 3.470 3.510 37,093,432 +0.08(+2.33%)
Feb 05, 2010 3.420 3.450 3.310 3.430 30,689,096 +0.02(+0.59%)
Feb 04, 2010 3.570 3.620 3.390 3.410 47,739,824 -0.15(-4.21%)
Feb 03, 2010 3.610 3.690 3.530 3.560 42,505,744 -0.11(-3.00%)
Feb 02, 2010 3.350 3.700 3.350 3.670 86,754,384 +0.35(+10.71%)
Feb 01, 2010 3.320 3.370 3.250 3.315 33,316,052 +0.04(+1.07%)
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%)
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.