Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sentinelone Inc Cl A
(NY:
S
)
16.83
-2.59 (-13.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
3.410
3.460
3.250
3.280
41,397,928
-0.10(-2.96%)
Jan 28, 2010
3.540
3.540
3.380
3.380
33,537,114
-0.11(-3.15%)
Jan 27, 2010
3.400
3.510
3.360
3.490
36,271,308
+0.08(+2.35%)
Jan 26, 2010
3.440
3.500
3.320
3.410
35,809,744
-0.03(-0.87%)
Jan 25, 2010
3.430
3.500
3.380
3.440
37,136,328
+0.07(+2.08%)
Jan 22, 2010
3.450
3.580
3.350
3.370
55,688,496
-0.09(-2.60%)
Jan 21, 2010
3.520
3.550
3.400
3.460
67,990,720
-0.09(-2.54%)
Jan 20, 2010
3.620
3.680
3.450
3.550
81,113,176
-0.13(-3.53%)
Jan 19, 2010
3.700
3.710
3.580
3.680
81,027,984
-0.14(-3.66%)
Jan 18, 2010
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jan 15, 2010
3.820
3.880
3.670
3.820
106,338,720
+0.13(+3.52%)
Jan 14, 2010
3.980
4.160
3.640
3.690
149,097,744
-0.31(-7.75%)
Jan 13, 2010
3.950
4.020
3.930
4.000
26,115,628
+0.10(+2.56%)
Jan 12, 2010
3.970
4.020
3.880
3.900
34,504,060
-0.15(-3.70%)
Jan 11, 2010
4.000
4.050
3.960
4.050
32,247,774
+0.10(+2.53%)
Jan 08, 2010
3.960
4.000
3.910
3.950
20,290,854
-0.02(-0.50%)
Jan 07, 2010
4.150
4.170
3.960
3.970
58,771,496
-0.12(-2.93%)
Jan 06, 2010
4.130
4.230
4.020
4.090
38,699,636
-0.04(-0.97%)
Jan 05, 2010
3.920
4.200
3.900
4.130
95,536,504
+0.23(+5.90%)
Jan 04, 2010
3.710
3.920
3.700
3.900
59,295,728
+0.24(+6.56%)
Jan 01, 2010
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Dec 31, 2009
3.760
3.770
3.660
3.660
31,034,652
-0.12(-3.17%)
Dec 30, 2009
3.750
3.790
3.720
3.780
23,184,940
-0.03(-0.79%)
Dec 29, 2009
3.650
3.820
3.650
3.810
32,082,080
+0.16(+4.38%)
Dec 28, 2009
3.740
3.760
3.650
3.650
19,256,240
-0.08(-2.14%)
Dec 25, 2009
3.720
3.750
3.700
3.730
7,912,901
+0.00(+0.00%)
Dec 24, 2009
3.720
3.750
3.700
3.730
7,912,901
+0.03(+0.81%)
Dec 23, 2009
3.830
3.840
3.700
3.700
24,117,254
-0.13(-3.39%)
Dec 22, 2009
3.820
3.850
3.770
3.830
24,543,660
+0.06(+1.59%)
Dec 21, 2009
3.750
3.830
3.730
3.770
28,865,554
+0.05(+1.34%)
Dec 18, 2009
3.780
3.800
3.660
3.720
52,301,600
-0.05(-1.33%)
Dec 17, 2009
3.870
3.900
3.670
3.770
58,073,324
-0.14(-3.58%)
Dec 16, 2009
3.920
3.980
3.820
3.910
32,642,348
+0.01(+0.26%)
Dec 15, 2009
3.970
4.000
3.870
3.900
24,948,804
-0.10(-2.50%)
Dec 14, 2009
4.040
4.050
3.980
4.000
35,430,520
-0.07(-1.72%)
Dec 11, 2009
4.090
4.110
4.010
4.070
46,123,144
+0.04(+0.99%)
Dec 10, 2009
4.220
4.240
3.950
4.030
77,234,848
-0.10(-2.42%)
Dec 09, 2009
4.120
4.410
4.090
4.130
145,511,184
+0.22(+5.63%)
Dec 08, 2009
4.040
4.050
3.900
3.910
83,557,744
-0.27(-6.46%)
Dec 07, 2009
3.860
4.210
3.770
4.180
147,246,304
+0.49(+13.28%)
Dec 04, 2009
3.740
3.770
3.620
3.690
53,655,780
+0.02(+0.54%)
Dec 03, 2009
3.750
3.800
3.650
3.670
32,345,270
-0.08(-2.13%)
Dec 02, 2009
3.730
3.840
3.710
3.750
29,813,756
-0.03(-0.79%)
Dec 01, 2009
3.740
3.790
3.720
3.780
28,607,290
+0.07(+1.89%)
Nov 30, 2009
3.760
3.770
3.660
3.710
41,023,824
-0.04(-1.07%)
Nov 27, 2009
3.720
3.830
3.650
3.750
19,977,526
-0.09(-2.34%)
Nov 26, 2009
3.810
3.870
3.780
3.840
34,662,672
+0.00(+0.00%)
Nov 25, 2009
3.810
3.870
3.780
3.840
34,654,808
+0.09(+2.40%)
Nov 24, 2009
3.940
3.950
3.735
3.750
114,320,560
-0.15(-3.85%)
Nov 23, 2009
3.830
3.960
3.800
3.900
57,394,864
+0.14(+3.72%)
Nov 20, 2009
3.820
3.860
3.740
3.760
60,905,064
-0.09(-2.34%)
Nov 19, 2009
3.900
3.960
3.760
3.850
80,973,216
-0.10(-2.53%)
Nov 18, 2009
3.660
3.980
3.510
3.950
121,570,408
+0.25(+6.76%)
Nov 17, 2009
3.550
3.730
3.510
3.700
95,662,528
+0.20(+5.71%)
Nov 16, 2009
3.330
3.620
3.300
3.500
139,465,664
+0.40(+12.90%)
Nov 13, 2009
3.110
3.160
3.080
3.100
26,516,036
+0.05(+1.64%)
Nov 12, 2009
3.140
3.150
3.030
3.050
35,528,612
-0.14(-4.39%)
Nov 11, 2009
3.240
3.280
3.110
3.190
41,320,756
-0.05(-1.54%)
Nov 10, 2009
3.290
3.380
3.190
3.240
77,258,256
-0.19(-5.54%)
Nov 09, 2009
2.920
3.450
2.900
3.430
121,378,696
+0.58(+20.35%)
Nov 06, 2009
2.830
2.860
2.830
2.850
36,591,912
-0.02(-0.70%)
Nov 05, 2009
2.960
2.980
2.830
2.870
59,219,416
-0.04(-1.37%)
Nov 04, 2009
2.970
3.020
2.910
2.910
31,905,892
-0.03(-1.02%)
Nov 03, 2009
2.850
2.950
2.820
2.940
42,205,908
+0.07(+2.44%)
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
.