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 (%)
Dec 31, 2010
4.190
4.240
4.180
4.230
24,481,760
+0.07(+1.68%)
Dec 30, 2010
4.180
4.200
4.150
4.160
18,623,724
-0.01(-0.24%)
Dec 29, 2010
4.230
4.240
4.160
4.170
18,651,292
-0.03(-0.71%)
Dec 28, 2010
4.270
4.310
4.200
4.200
22,172,340
-0.07(-1.64%)
Dec 27, 2010
4.180
4.270
4.170
4.270
12,335,647
+0.08(+1.91%)
Dec 24, 2010
4.210
4.240
4.150
4.190
39,615,272
+0.00(+0.00%)
Dec 23, 2010
4.210
4.240
4.150
4.190
39,545,592
-0.02(-0.48%)
Dec 22, 2010
4.270
4.310
4.210
4.210
28,555,472
-0.10(-2.32%)
Dec 21, 2010
4.260
4.370
4.250
4.310
34,940,344
+0.02(+0.47%)
Dec 20, 2010
4.220
4.310
4.190
4.290
34,683,436
+0.13(+3.12%)
Dec 17, 2010
4.160
4.250
4.120
4.160
68,265,408
-0.01(-0.24%)
Dec 16, 2010
4.220
4.250
4.120
4.170
38,069,416
-0.06(-1.42%)
Dec 15, 2010
4.300
4.350
4.210
4.230
43,718,532
-0.15(-3.42%)
Dec 14, 2010
4.420
4.450
4.330
4.380
55,388,748
+0.16(+3.79%)
Dec 10, 2010
4.150
4.240
4.140
4.220
27,335,088
+0.07(+1.69%)
Dec 09, 2010
4.160
4.190
4.110
4.150
32,346,608
+0.03(+0.73%)
Dec 08, 2010
4.240
4.250
4.100
4.120
59,040,760
-0.09(-2.14%)
Dec 07, 2010
4.300
4.300
4.180
4.210
48,924,404
+0.11(+2.71%)
Dec 06, 2010
4.090
4.255
4.050
4.099
125,446,176
+0.18(+4.57%)
Dec 03, 2010
3.820
3.930
3.810
3.920
28,833,048
+0.06(+1.55%)
Dec 02, 2010
4.030
4.035
3.830
3.860
132,025,408
+0.09(+2.39%)
Dec 01, 2010
3.840
3.870
3.760
3.770
48,022,184
-0.01(-0.26%)
Nov 30, 2010
3.870
3.914
3.777
3.780
56,900,984
-0.14(-3.57%)
Nov 29, 2010
3.920
3.960
3.870
3.920
26,960,752
-0.01(-0.25%)
Nov 26, 2010
3.880
4.000
3.870
3.930
18,170,252
-0.04(-1.01%)
Nov 25, 2010
3.830
3.970
3.970
3.970
30,310,448
+0.00(+0.00%)
Nov 24, 2010
3.830
4.000
3.830
3.970
30,133,640
+0.12(+3.12%)
Nov 23, 2010
3.870
3.920
3.850
3.850
31,618,430
-0.07(-1.79%)
Nov 22, 2010
3.960
3.970
3.890
3.920
34,696,104
-0.09(-2.24%)
Nov 19, 2010
3.850
4.020
3.810
4.010
61,992,208
+0.15(+3.89%)
Nov 18, 2010
3.740
3.910
3.720
3.860
43,961,064
+0.14(+3.76%)
Nov 17, 2010
3.730
3.810
3.700
3.720
33,213,908
-0.02(-0.53%)
Nov 16, 2010
3.850
3.897
3.710
3.740
50,773,296
-0.09(-2.35%)
Nov 15, 2010
4.020
4.030
3.820
3.830
69,122,376
-0.20(-4.96%)
Nov 12, 2010
4.020
4.040
3.960
4.030
37,080,968
+0.03(+0.75%)
Nov 11, 2010
3.910
4.060
3.850
4.000
65,172,556
+0.06(+1.52%)
Nov 10, 2010
4.020
4.020
3.930
3.940
49,452,104
-0.09(-2.23%)
Nov 09, 2010
4.020
4.050
3.990
4.030
43,303,744
+0.03(+0.75%)
Nov 08, 2010
3.980
4.060
3.920
4.000
43,487,644
+0.01(+0.25%)
Nov 05, 2010
4.040
4.090
3.950
3.990
53,099,848
-0.10(-2.44%)
Nov 04, 2010
4.090
4.120
3.990
4.090
52,955,052
+0.02(+0.49%)
Nov 03, 2010
4.100
4.100
3.860
4.070
122,124,744
-0.03(-0.73%)
Nov 02, 2010
4.170
4.180
4.030
4.100
76,832,664
-0.04(-0.97%)
Nov 01, 2010
4.180
4.250
4.120
4.140
39,973,264
+0.01(+0.36%)
Oct 29, 2010
4.210
4.240
4.120
4.125
51,013,240
-0.07(-1.55%)
Oct 28, 2010
4.290
4.310
4.180
4.190
82,643,600
-0.11(-2.56%)
Oct 27, 2010
4.590
4.610
4.220
4.300
181,686,688
-0.47(-9.85%)
Oct 26, 2010
4.730
4.850
4.730
4.770
57,968,256
+0.02(+0.42%)
Oct 25, 2010
4.880
4.880
4.740
4.750
39,451,600
-0.04(-0.94%)
Oct 22, 2010
4.760
4.860
4.690
4.795
59,876,772
+0.04(+0.74%)
Oct 21, 2010
4.630
4.780
4.630
4.760
61,740,504
+0.15(+3.25%)
Oct 20, 2010
4.600
4.710
4.580
4.610
47,597,160
+0.04(+0.88%)
Oct 19, 2010
4.510
4.580
4.470
4.570
37,131,288
+0.00(+0.00%)
Oct 18, 2010
4.590
4.590
4.490
4.570
24,719,896
-0.02(-0.44%)
Oct 15, 2010
4.580
4.600
4.490
4.590
20,442,864
+0.03(+0.66%)
Oct 14, 2010
4.590
4.620
4.520
4.560
27,757,124
-0.07(-1.51%)
Oct 13, 2010
4.760
4.780
4.580
4.630
39,195,560
+0.04(+0.87%)
Oct 12, 2010
4.400
4.620
4.400
4.590
39,947,680
+0.13(+2.91%)
Oct 11, 2010
4.490
4.510
4.400
4.460
35,458,184
-0.02(-0.45%)
Oct 08, 2010
4.580
4.590
4.450
4.480
7,737
-0.06(-1.32%)
Oct 07, 2010
4.650
4.660
4.500
4.540
5,075
-0.11(-2.37%)
Oct 06, 2010
4.650
4.740
4.630
4.650
32,344,858
-0.01(-0.21%)
Oct 05, 2010
4.600
4.710
4.580
4.660
10,455
+0.06(+1.30%)
Oct 04, 2010
4.690
4.750
4.600
4.600
33,196,732
-0.12(-2.54%)
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
.