Skip to main content

Sentinelone Inc Cl A (NY: S )

25.60 -3.55 (-12.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,826,116 +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%)
Jan 02, 2024 26.51 26.55 25.08 25.87 7,181,272 -1.57(-5.72%)
Dec 29, 2023 27.75 27.88 27.29 27.44 3,292,675 -0.44(-1.58%)
Dec 28, 2023 27.80 27.89 27.36 27.88 3,500,451 +0.15(+0.54%)
Dec 27, 2023 27.89 27.94 27.30 27.73 5,572,481 -0.13(-0.47%)
Dec 26, 2023 27.64 27.94 27.50 27.86 2,893,788 +0.22(+0.80%)
Dec 22, 2023 27.50 27.96 27.32 27.64 4,018,448 +0.08(+0.29%)
Dec 21, 2023 27.06 27.57 26.79 27.56 4,831,755 +1.06(+4.00%)
Dec 20, 2023 27.36 27.86 26.37 26.50 6,213,526 -0.98(-3.57%)
Dec 19, 2023 26.82 27.65 26.75 27.48 6,534,568 +0.75(+2.81%)
Dec 18, 2023 26.12 27.04 26.10 26.73 5,815,465 +0.37(+1.40%)
Dec 15, 2023 26.24 26.95 25.87 26.36 12,144,481 +0.53(+2.05%)
Dec 14, 2023 26.55 27.19 25.30 25.83 11,405,712 -0.08(-0.31%)
Dec 13, 2023 25.43 26.39 24.76 25.91 7,791,011 +0.51(+2.01%)
Dec 12, 2023 24.46 26.12 24.08 25.40 10,708,703 +0.89(+3.63%)
Dec 11, 2023 24.00 24.89 23.84 24.51 8,205,421 +0.51(+2.13%)
Dec 08, 2023 22.81 24.55 22.52 24.00 11,583,624 +0.58(+2.48%)
Dec 07, 2023 22.91 23.50 21.87 23.42 13,897,538 +0.10(+0.43%)
Dec 06, 2023 22.88 24.39 22.30 23.32 25,893,408 +3.32(+16.60%)
Dec 05, 2023 20.40 20.43 19.65 20.00 12,563,266 -0.24(-1.19%)
Dec 04, 2023 19.63 20.25 19.41 20.24 10,544,486 +0.41(+2.07%)
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.