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
)
22.67
+0.78 (+3.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2016
3.570
3.730
3.380
3.430
23,557,482
-0.15(-4.19%)
Apr 28, 2016
3.690
3.700
3.580
3.580
7,541,617
-0.10(-2.72%)
Apr 27, 2016
3.690
3.740
3.670
3.680
8,883,949
+0.00(+0.00%)
Apr 26, 2016
3.810
3.810
3.660
3.680
12,659,489
-0.12(-3.16%)
Apr 25, 2016
3.730
3.800
3.660
3.800
13,894,415
+0.06(+1.60%)
Apr 22, 2016
3.680
3.800
3.680
3.740
8,886,447
+0.06(+1.63%)
Apr 21, 2016
3.810
3.900
3.630
3.680
14,780,842
-0.12(-3.16%)
Apr 20, 2016
3.670
3.810
3.640
3.800
22,288,196
+0.12(+3.26%)
Apr 19, 2016
3.590
3.700
3.578
3.680
13,041,722
+0.12(+3.37%)
Apr 18, 2016
3.520
3.650
3.510
3.560
9,345,114
-0.03(-0.84%)
Apr 15, 2016
3.470
3.650
3.460
3.590
22,118,308
+0.09(+2.57%)
Apr 14, 2016
3.450
3.540
3.450
3.500
15,314,813
+0.08(+2.34%)
Apr 13, 2016
3.370
3.455
3.300
3.420
30,528,136
-0.07(-2.01%)
Apr 12, 2016
3.470
3.500
3.360
3.490
11,206,397
+0.06(+1.75%)
Apr 11, 2016
3.520
3.540
3.430
3.430
9,421,168
-0.07(-2.00%)
Apr 08, 2016
3.520
3.560
3.470
3.500
9,132,628
-0.01(-0.28%)
Apr 07, 2016
3.550
3.620
3.440
3.510
23,963,048
-0.08(-2.23%)
Apr 06, 2016
3.470
3.640
3.460
3.590
15,149,329
+0.09(+2.57%)
Apr 05, 2016
3.490
3.550
3.375
3.500
52,929,328
+0.06(+1.74%)
Apr 04, 2016
3.650
3.665
3.440
3.440
22,164,520
-0.19(-5.23%)
Apr 01, 2016
3.410
3.690
3.400
3.630
29,398,502
+0.15(+4.31%)
Mar 31, 2016
3.430
3.490
3.350
3.480
13,475,503
+0.03(+0.87%)
Mar 30, 2016
3.440
3.540
3.410
3.450
17,553,936
+0.03(+0.88%)
Mar 29, 2016
3.260
3.460
3.220
3.420
23,768,592
+0.16(+4.91%)
Mar 28, 2016
3.260
3.330
3.215
3.260
7,856,813
+0.00(+0.00%)
Mar 24, 2016
3.160
3.260
3.260
3.260
11,299,000
+0.11(+3.49%)
Mar 23, 2016
3.350
3.370
3.120
3.150
24,097,374
-0.22(-6.53%)
Mar 22, 2016
3.200
3.440
3.190
3.370
23,846,540
+0.16(+4.98%)
Mar 21, 2016
3.260
3.270
3.170
3.210
13,973,150
-0.05(-1.53%)
Mar 18, 2016
3.430
3.480
3.260
3.260
24,770,602
-0.14(-4.12%)
Mar 17, 2016
3.540
3.590
3.330
3.400
27,215,006
-0.17(-4.76%)
Mar 16, 2016
3.620
3.625
3.450
3.570
18,070,868
+0.02(+0.56%)
Mar 15, 2016
3.700
3.760
3.540
3.550
15,376,720
-0.17(-4.57%)
Mar 14, 2016
3.700
3.765
3.650
3.720
9,105,886
+0.01(+0.27%)
Mar 11, 2016
3.790
3.820
3.680
3.710
12,674,922
-0.02(-0.54%)
Mar 10, 2016
4.000
4.000
3.640
3.730
27,408,352
-0.23(-5.81%)
Mar 09, 2016
3.980
4.050
3.880
3.960
16,519,743
-0.02(-0.50%)
Mar 08, 2016
3.940
4.050
3.870
3.980
25,135,982
+0.01(+0.25%)
Mar 07, 2016
3.820
4.090
3.820
3.970
26,808,070
+0.15(+3.93%)
Mar 04, 2016
4.020
4.180
3.670
3.820
32,947,144
-0.18(-4.50%)
Mar 03, 2016
3.740
4.050
3.730
4.000
40,388,984
+0.25(+6.67%)
Mar 02, 2016
3.480
3.815
3.440
3.750
26,994,078
+0.28(+8.07%)
Mar 01, 2016
3.430
3.480
3.380
3.470
13,742,449
+0.03(+0.87%)
Feb 29, 2016
3.310
3.460
3.210
3.440
20,032,056
+0.11(+3.30%)
Feb 26, 2016
3.080
3.340
3.075
3.330
20,777,828
+0.26(+8.47%)
Feb 25, 2016
3.040
3.140
3.000
3.070
21,454,996
+0.02(+0.66%)
Feb 24, 2016
2.920
3.050
2.870
3.050
8,755,764
+0.10(+3.39%)
Feb 23, 2016
3.000
3.080
2.950
2.950
9,171,859
-0.07(-2.32%)
Feb 22, 2016
2.965
3.045
2.950
3.020
11,780,417
+0.09(+3.07%)
Feb 19, 2016
3.010
3.020
2.890
2.930
19,241,216
-0.14(-4.56%)
Feb 18, 2016
3.050
3.085
2.890
3.070
19,194,776
+0.08(+2.68%)
Feb 17, 2016
2.840
3.000
2.840
2.990
23,238,728
+0.20(+7.17%)
Feb 16, 2016
2.810
2.880
2.660
2.790
16,458,964
+0.13(+4.89%)
Feb 12, 2016
2.560
2.660
2.660
2.660
20,188,400
+0.11(+4.31%)
Feb 11, 2016
2.650
2.745
2.530
2.550
16,291,702
-0.17(-6.25%)
Feb 10, 2016
2.670
2.800
2.620
2.720
14,529,733
+0.07(+2.64%)
Feb 09, 2016
2.520
2.720
2.450
2.650
23,629,026
+0.10(+3.92%)
Feb 08, 2016
2.800
2.840
2.530
2.550
26,568,776
-0.30(-10.53%)
Feb 05, 2016
2.840
2.930
2.770
2.850
21,721,918
+0.02(+0.71%)
Feb 04, 2016
2.850
3.005
2.800
2.830
25,274,354
-0.01(-0.35%)
Feb 03, 2016
2.830
2.900
2.710
2.840
19,103,504
+0.07(+2.53%)
Feb 02, 2016
3.020
3.050
2.700
2.770
25,874,278
-0.30(-9.77%)
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
.