Sentinelone Inc Cl A (NY: S )

21.05 -0.57 (-2.64%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 21.71 22.02 21.51 21.62 2,608,035 -0.10(-0.46%)
May 23, 2024 22.54 22.69 21.71 21.72 2,818,014 -0.47(-2.12%)
May 22, 2024 22.60 22.76 22.09 22.19 2,025,510 -0.36(-1.60%)
May 21, 2024 22.33 22.84 22.33 22.55 3,021,349 -0.12(-0.53%)
May 20, 2024 21.97 22.74 21.89 22.67 3,056,384 +0.78(+3.56%)
May 17, 2024 22.21 22.30 21.67 21.89 3,305,928 -0.28(-1.26%)
May 16, 2024 22.23 22.52 22.16 22.17 2,925,197 -0.14(-0.63%)
May 15, 2024 22.00 22.34 21.73 22.31 3,152,703 +0.72(+3.33%)
May 14, 2024 21.65 22.07 21.36 21.59 3,991,179 +0.03(+0.14%)
May 13, 2024 21.34 21.77 21.20 21.56 2,850,458 +0.45(+2.13%)
May 10, 2024 21.38 21.42 20.95 21.11 2,498,278 -0.10(-0.47%)
May 09, 2024 20.75 21.28 20.75 21.21 2,819,494 +0.25(+1.19%)
May 08, 2024 21.06 21.44 20.69 20.96 4,176,882 -0.71(-3.28%)
May 07, 2024 21.50 21.77 21.20 21.67 2,278,344 -0.02(-0.09%)
May 06, 2024 21.21 21.76 21.21 21.69 2,611,672 +0.44(+2.07%)
May 03, 2024 21.91 21.98 21.17 21.25 3,120,781 -0.25(-1.16%)
May 02, 2024 21.55 21.64 21.07 21.50 3,167,047 +0.06(+0.28%)
May 01, 2024 21.30 22.21 21.19 21.44 3,193,513 +0.31(+1.47%)
Apr 30, 2024 21.42 21.70 21.11 21.13 2,694,278 -0.57(-2.63%)
Apr 29, 2024 21.77 21.92 21.29 21.70 2,214,790 +0.14(+0.65%)
Apr 26, 2024 21.50 21.78 21.39 21.56 1,988,678 +0.36(+1.70%)
Apr 25, 2024 21.03 21.27 20.77 21.20 2,311,163 -0.37(-1.72%)
Apr 24, 2024 21.49 21.73 21.21 21.57 3,276,187 +0.39(+1.84%)
Apr 23, 2024 20.43 21.41 20.38 21.18 3,990,525 +0.71(+3.47%)
Apr 22, 2024 20.50 20.63 19.99 20.47 3,348,780 +0.42(+2.09%)
Apr 19, 2024 20.36 20.67 19.93 20.05 6,785,638 -0.56(-2.72%)
Apr 18, 2024 20.75 21.01 20.54 20.61 2,990,984 -0.02(-0.10%)
Apr 17, 2024 21.02 21.27 20.63 20.63 2,625,244 -0.26(-1.24%)
Apr 16, 2024 20.67 20.93 20.28 20.89 3,922,117 +0.22(+1.06%)
Apr 15, 2024 21.70 21.75 20.51 20.67 6,131,132 -1.05(-4.83%)
Apr 12, 2024 22.14 22.23 21.52 21.72 3,227,144 -0.77(-3.42%)
Apr 11, 2024 22.33 22.59 21.97 22.49 2,887,230 +0.34(+1.53%)
Apr 10, 2024 21.71 22.37 21.64 22.15 3,427,182 -0.27(-1.20%)
Apr 09, 2024 23.00 23.11 22.30 22.42 3,915,519 -0.49(-2.14%)
Apr 08, 2024 22.90 22.95 22.54 22.91 4,279,833 +0.31(+1.37%)
Apr 05, 2024 21.90 22.73 21.90 22.60 5,581,531 +0.74(+3.39%)
Apr 04, 2024 22.60 23.00 21.72 21.86 3,939,724 -0.49(-2.19%)
Apr 03, 2024 22.35 22.54 22.09 22.35 4,317,870 -0.20(-0.89%)
Apr 02, 2024 22.42 22.63 22.13 22.55 3,739,829 -0.46(-2.00%)
Apr 01, 2024 23.33 23.35 22.58 23.01 3,916,611 -0.30(-1.29%)
Mar 28, 2024 22.72 23.20 22.63 23.31 5,173,244 +0.63(+2.78%)
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%)
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.