Skip to main content

Sentinelone Inc Cl A (NY: S )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 17.25 17.71 17.18 17.48 7,133,639 +0.59(+3.49%)
May 05, 2023 15.97 16.98 15.93 16.89 6,953,660 +1.05(+6.63%)
May 04, 2023 15.72 15.95 15.48 15.84 6,093,527 +0.32(+2.06%)
May 03, 2023 15.76 15.95 15.29 15.52 8,977,764 -0.21(-1.34%)
May 02, 2023 16.21 16.39 15.40 15.73 5,571,348 -0.68(-4.14%)
May 01, 2023 15.91 16.51 15.80 16.41 8,943,130 +0.34(+2.12%)
Apr 28, 2023 16.55 16.70 15.66 16.07 6,900,573 -0.97(-5.69%)
Apr 27, 2023 17.15 17.28 16.61 17.04 5,705,879 +0.26(+1.55%)
Apr 26, 2023 16.99 17.37 16.68 16.78 3,965,071 +0.20(+1.21%)
Apr 25, 2023 17.00 17.17 16.44 16.58 7,028,709 -0.90(-5.15%)
Apr 24, 2023 18.72 18.72 17.41 17.48 7,328,597 -1.10(-5.92%)
Apr 21, 2023 18.07 19.00 17.85 18.58 8,897,210 +0.68(+3.80%)
Apr 20, 2023 17.25 18.02 17.14 17.90 6,599,992 +0.33(+1.88%)
Apr 19, 2023 17.56 17.75 17.19 17.57 4,318,121 -0.30(-1.68%)
Apr 18, 2023 17.96 18.33 17.71 17.87 3,873,176 +0.20(+1.13%)
Apr 17, 2023 17.91 18.13 17.48 17.67 4,915,290 -0.20(-1.12%)
Apr 14, 2023 17.49 17.96 17.21 17.87 4,839,629 +0.33(+1.88%)
Apr 13, 2023 17.30 17.92 17.23 17.54 11,240,050 +0.53(+3.12%)
Apr 12, 2023 16.93 17.32 16.59 17.01 5,076,907 +0.50(+3.03%)
Apr 11, 2023 16.42 16.80 16.09 16.51 4,241,803 +0.09(+0.55%)
Apr 10, 2023 16.34 16.50 15.73 16.42 5,773,508 -0.23(-1.38%)
Apr 06, 2023 16.02 16.71 15.81 16.65 8,628,574 +0.38(+2.34%)
Apr 05, 2023 16.74 17.02 15.78 16.27 7,968,573 -0.60(-3.56%)
Apr 04, 2023 16.62 17.16 16.46 16.87 9,942,318 +0.40(+2.43%)
Apr 03, 2023 16.11 16.58 16.05 16.47 5,900,613 +0.11(+0.67%)
Mar 31, 2023 15.34 16.62 15.23 16.36 7,831,201 +1.10(+7.21%)
Mar 30, 2023 15.15 15.29 14.98 15.26 3,669,279 +0.37(+2.48%)
Mar 29, 2023 14.95 15.15 14.66 14.89 4,668,745 +0.09(+0.61%)
Mar 28, 2023 15.17 15.46 14.71 14.80 4,882,952 -0.39(-2.57%)
Mar 27, 2023 14.80 15.30 14.61 15.19 5,743,773 +0.55(+3.76%)
Mar 24, 2023 15.07 15.32 14.62 14.64 3,938,586 -0.43(-2.85%)
Mar 23, 2023 14.44 15.11 14.44 15.07 5,280,470 +0.78(+5.46%)
Mar 22, 2023 14.96 15.03 14.29 14.29 6,486,213 -0.68(-4.54%)
Mar 21, 2023 14.78 15.06 14.66 14.97 5,858,201 +0.27(+1.84%)
Mar 20, 2023 14.66 14.84 14.36 14.70 5,878,623 -0.37(-2.46%)
Mar 17, 2023 15.17 15.56 14.88 15.07 9,041,607 -0.15(-0.99%)
Mar 16, 2023 15.65 15.77 15.13 15.22 8,487,514 -0.32(-2.06%)
Mar 15, 2023 15.50 16.24 15.20 15.54 15,598,631 +1.07(+7.39%)
Mar 14, 2023 14.02 14.49 13.80 14.47 12,806,606 +0.51(+3.65%)
Mar 13, 2023 13.76 14.25 13.24 13.96 9,924,526 +0.05(+0.36%)
Mar 10, 2023 14.48 14.59 13.71 13.91 12,191,471 -0.68(-4.66%)
Mar 09, 2023 15.37 15.61 14.46 14.59 6,643,082 -0.93(-5.99%)
Mar 08, 2023 15.91 15.91 15.09 15.52 10,089,947 -0.09(-0.58%)
Mar 07, 2023 16.14 16.48 15.54 15.61 5,623,659 -0.54(-3.34%)
Mar 06, 2023 16.44 16.62 15.86 16.15 5,190,213 -0.30(-1.82%)
Mar 03, 2023 15.82 16.49 15.71 16.45 4,992,423 +0.79(+5.04%)
Mar 02, 2023 15.11 15.78 15.06 15.66 4,668,619 +0.34(+2.22%)
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.