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 29, 2016 3.310 3.460 3.210 3.440 20,032,056 +0.11(+3.30%)
Feb 26, 2016 3.080 3.340 3.075 3.330 20,777,828 +0.26(+8.47%)
Feb 25, 2016 3.040 3.140 3.000 3.070 21,454,996 +0.02(+0.66%)
Feb 24, 2016 2.920 3.050 2.870 3.050 8,755,764 +0.10(+3.39%)
Feb 23, 2016 3.000 3.080 2.950 2.950 9,171,859 -0.07(-2.32%)
Feb 22, 2016 2.965 3.045 2.950 3.020 11,780,417 +0.09(+3.07%)
Feb 19, 2016 3.010 3.020 2.890 2.930 19,241,216 -0.14(-4.56%)
Feb 18, 2016 3.050 3.085 2.890 3.070 19,194,776 +0.08(+2.68%)
Feb 17, 2016 2.840 3.000 2.840 2.990 23,238,728 +0.20(+7.17%)
Feb 16, 2016 2.810 2.880 2.660 2.790 16,458,964 +0.13(+4.89%)
Feb 12, 2016 2.560 2.660 2.660 2.660 20,188,400 +0.11(+4.31%)
Feb 11, 2016 2.650 2.745 2.530 2.550 16,291,702 -0.17(-6.25%)
Feb 10, 2016 2.670 2.800 2.620 2.720 14,529,733 +0.07(+2.64%)
Feb 09, 2016 2.520 2.720 2.450 2.650 23,629,026 +0.10(+3.92%)
Feb 08, 2016 2.800 2.840 2.530 2.550 26,568,776 -0.30(-10.53%)
Feb 05, 2016 2.840 2.930 2.770 2.850 21,721,918 +0.02(+0.71%)
Feb 04, 2016 2.850 3.005 2.800 2.830 25,274,354 -0.01(-0.35%)
Feb 03, 2016 2.830 2.900 2.710 2.840 19,103,504 +0.07(+2.53%)
Feb 02, 2016 3.020 3.050 2.700 2.770 25,874,278 -0.30(-9.77%)
Feb 01, 2016 3.040 3.090 2.980 3.070 19,084,480 +0.05(+1.66%)
Jan 29, 2016 3.110 3.120 2.980 3.020 30,963,860 -0.03(-0.98%)
Jan 28, 2016 2.990 3.120 2.980 3.050 26,140,200 +0.13(+4.45%)
Jan 27, 2016 3.030 3.210 2.910 2.920 40,517,408 -0.07(-2.34%)
Jan 26, 2016 3.010 3.100 2.720 2.990 62,524,064 +0.47(+18.65%)
Jan 25, 2016 2.970 3.050 2.440 2.520 41,103,960 -0.35(-12.20%)
Jan 22, 2016 2.620 2.970 2.620 2.870 43,346,988 +0.37(+14.80%)
Jan 21, 2016 2.470 2.580 2.340 2.500 23,217,830 +0.05(+2.04%)
Jan 20, 2016 2.550 2.560 2.180 2.450 47,982,752 -0.19(-7.20%)
Jan 19, 2016 2.930 2.940 2.610 2.640 20,011,220 -0.23(-8.01%)
Jan 15, 2016 3.120 2.870 2.870 2.870 29,570,800 -0.32(-10.03%)
Jan 14, 2016 3.080 3.250 3.010 3.190 25,981,580 +0.09(+2.90%)
Jan 13, 2016 3.400 3.440 3.050 3.100 25,191,716 -0.27(-8.01%)
Jan 12, 2016 3.430 3.440 3.310 3.370 12,434,614 +0.01(+0.30%)
Jan 11, 2016 3.440 3.450 3.300 3.360 14,447,282 -0.04(-1.18%)
Jan 08, 2016 3.460 3.580 3.400 3.400 9,985,454 +0.05(+1.49%)
Jan 07, 2016 3.480 3.510 3.330 3.350 17,428,176 -0.24(-6.69%)
Jan 06, 2016 3.520 3.670 3.470 3.590 14,768,135 +0.01(+0.28%)
Jan 05, 2016 3.550 3.580 3.450 3.580 9,223,128 +0.06(+1.70%)
Jan 04, 2016 3.520 3.580 3.430 3.520 15,175,411 -0.10(-2.76%)
Dec 31, 2015 3.620 3.620 3.620 3.620 14,792,100 -0.01(-0.28%)
Dec 30, 2015 3.830 3.870 3.620 3.630 11,487,348 -0.22(-5.71%)
Dec 29, 2015 3.820 3.870 3.820 3.850 6,144,564 +0.04(+1.05%)
Dec 28, 2015 3.800 3.860 3.780 3.810 5,771,337 +0.00(+0.00%)
Dec 24, 2015 3.890 3.810 3.810 3.810 4,905,900 -0.11(-2.81%)
Dec 23, 2015 3.740 3.920 3.730 3.920 11,898,516 +0.18(+4.81%)
Dec 22, 2015 3.640 3.735 3.620 3.740 7,519,864 +0.11(+3.03%)
Dec 21, 2015 3.670 3.690 3.580 3.630 8,247,545 -0.03(-0.82%)
Dec 18, 2015 3.600 3.665 3.550 3.660 26,869,320 +0.06(+1.67%)
Dec 17, 2015 3.720 3.730 3.600 3.600 8,641,424 -0.09(-2.44%)
Dec 16, 2015 3.540 3.710 3.540 3.690 10,753,891 +0.16(+4.53%)
Dec 15, 2015 3.550 3.600 3.510 3.530 13,161,267 +0.01(+0.28%)
Dec 14, 2015 3.650 3.700 3.510 3.520 24,376,636 -0.13(-3.56%)
Dec 11, 2015 3.850 3.900 3.630 3.650 20,764,500 -0.30(-7.59%)
Dec 10, 2015 3.780 3.950 3.780 3.950 28,662,004 +0.21(+5.61%)
Dec 09, 2015 3.780 3.940 3.730 3.740 20,314,908 -0.03(-0.80%)
Dec 08, 2015 3.700 3.800 3.650 3.770 20,348,084 +0.14(+3.86%)
Dec 07, 2015 3.530 3.760 3.520 3.630 22,233,932 +0.10(+2.83%)
Dec 04, 2015 3.520 3.570 3.500 3.530 12,995,898 +0.00(+0.00%)
Dec 03, 2015 3.550 3.590 3.500 3.530 11,397,447 -0.02(-0.56%)
Dec 02, 2015 3.690 3.695 3.525 3.550 14,286,227 -0.08(-2.20%)
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.