Skip to main content

Sentinelone Inc Cl A (NY: S )

23.16 +0.48 (+2.14%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.49 22.69 22.16 22.68 4,277,677 +0.46(+2.07%)
Mar 26, 2024 22.63 22.86 22.21 22.22 4,932,544 -0.26(-1.16%)
Mar 25, 2024 22.78 23.02 22.47 22.48 3,663,412 -0.30(-1.32%)
Mar 22, 2024 23.27 23.29 22.60 22.78 4,331,495 -0.59(-2.52%)
Mar 21, 2024 23.66 23.99 23.22 23.37 6,930,564 +0.06(+0.26%)
Mar 20, 2024 22.92 23.45 22.73 23.31 4,447,453 +0.46(+2.01%)
Mar 19, 2024 22.75 23.01 22.39 22.85 6,029,909 -0.31(-1.34%)
Mar 18, 2024 22.40 23.39 22.22 23.16 8,945,025 +1.07(+4.84%)
Mar 15, 2024 23.14 23.18 21.82 22.09 21,151,516 -1.20(-5.15%)
Mar 14, 2024 24.40 25.15 22.80 23.29 27,648,656 -4.65(-16.64%)
Mar 13, 2024 27.30 28.28 27.09 27.94 13,578,619 -0.01(-0.04%)
Mar 12, 2024 27.17 27.98 26.79 27.95 7,737,467 +0.98(+3.63%)
Mar 11, 2024 26.82 27.20 26.49 26.97 5,058,900 -0.48(-1.75%)
Mar 08, 2024 27.60 28.31 27.20 27.45 6,132,293 +0.31(+1.14%)
Mar 07, 2024 26.80 27.30 26.35 27.14 3,454,225 +0.38(+1.42%)
Mar 06, 2024 27.44 28.87 26.52 26.76 8,050,395 +1.26(+4.94%)
Mar 05, 2024 26.60 26.60 25.03 25.50 7,499,559 -1.58(-5.83%)
Mar 04, 2024 28.06 28.16 27.02 27.08 3,724,239 -0.82(-2.94%)
Mar 01, 2024 28.25 28.27 27.19 27.90 4,367,280 -0.27(-0.96%)
Feb 29, 2024 28.66 29.17 27.88 28.17 4,888,247 -0.05(-0.18%)
Feb 28, 2024 28.36 28.97 28.03 28.22 5,363,620 -0.28(-0.98%)
Feb 27, 2024 28.25 28.71 28.11 28.50 2,633,008 +0.48(+1.71%)
Feb 26, 2024 27.25 28.25 27.01 28.02 3,884,810 +0.80(+2.94%)
Feb 23, 2024 26.67 27.48 26.56 27.22 4,257,780 +0.87(+3.30%)
Feb 22, 2024 26.64 26.88 25.97 26.35 4,738,816 +0.75(+2.93%)
Feb 21, 2024 26.00 27.05 25.34 25.60 10,880,705 -3.55(-12.18%)
Feb 20, 2024 29.22 29.49 28.60 29.15 4,291,584 -0.37(-1.25%)
Feb 16, 2024 29.79 30.02 29.06 29.52 4,225,713 -0.48(-1.60%)
Feb 15, 2024 30.30 30.36 29.73 30.00 4,307,868 +0.00(+0.00%)
Feb 14, 2024 30.06 30.76 29.65 30.00 7,186,199 +1.01(+3.48%)
Feb 13, 2024 28.00 29.47 26.78 28.99 7,024,791 -0.71(-2.39%)
Feb 12, 2024 29.53 30.32 29.31 29.70 5,580,246 +0.00(+0.00%)
Feb 09, 2024 30.00 30.22 29.48 29.70 6,104,172 +0.66(+2.27%)
Feb 08, 2024 28.14 29.30 28.12 29.04 4,826,296 +0.80(+2.83%)
Feb 07, 2024 28.20 28.80 28.02 28.24 6,412,568 +0.78(+2.84%)
Feb 06, 2024 27.60 27.80 26.53 27.46 4,120,388 -0.10(-0.36%)
Feb 05, 2024 27.26 27.77 26.62 27.56 3,569,327 +0.01(+0.04%)
Feb 02, 2024 27.33 28.30 27.04 27.55 6,206,583 +0.06(+0.22%)
Feb 01, 2024 27.12 27.58 26.41 27.49 4,329,942 +0.69(+2.57%)
Jan 31, 2024 27.26 27.69 26.71 26.80 4,660,260 -0.82(-2.97%)
Jan 30, 2024 28.50 28.63 27.13 27.62 6,219,169 -0.56(-1.99%)
Jan 29, 2024 28.04 28.30 26.93 28.18 7,966,913 +1.84(+6.99%)
Jan 26, 2024 25.67 26.52 25.56 26.34 3,207,216 +0.58(+2.25%)
Jan 25, 2024 26.22 26.40 25.42 25.76 2,878,380 -0.10(-0.39%)
Jan 24, 2024 26.83 27.05 25.69 25.86 4,511,504 -0.69(-2.60%)
Jan 23, 2024 26.55 27.21 26.30 26.55 4,858,353 +0.26(+0.99%)
Jan 22, 2024 27.15 27.64 25.76 26.29 8,684,778 +1.45(+5.84%)
Jan 19, 2024 24.89 25.07 24.33 24.84 4,860,078 +0.12(+0.49%)
Jan 18, 2024 25.22 25.39 24.44 24.72 4,298,492 +0.19(+0.77%)
Jan 17, 2024 24.35 24.56 23.38 24.53 3,973,885 -0.27(-1.09%)
Jan 16, 2024 25.00 25.31 24.64 24.80 4,958,596 -0.53(-2.09%)
Jan 12, 2024 24.26 25.55 24.20 25.33 8,262,875 +1.03(+4.24%)
Jan 11, 2024 24.53 24.85 24.16 24.30 5,617,684 -0.23(-0.94%)
Jan 10, 2024 24.29 24.79 24.11 24.53 8,705,821 +0.37(+1.53%)
Jan 09, 2024 23.00 24.18 22.82 24.16 10,395,228 +0.70(+2.98%)
Jan 08, 2024 23.70 24.10 23.39 23.46 5,389,666 -0.21(-0.89%)
Jan 05, 2024 23.25 23.82 23.18 23.67 5,891,058 +0.17(+0.72%)
Jan 04, 2024 23.79 24.14 23.38 23.50 7,271,232 -0.31(-1.30%)
Jan 03, 2024 25.10 25.32 23.80 23.81 9,484,609 -2.06(-7.96%)
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.