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 (%)
Jul 31, 2009
4.080
4.090
3.970
4.000
50,023,784
-0.02(-0.50%)
Jul 30, 2009
4.150
4.180
3.810
4.020
106,191,208
-0.03(-0.74%)
Jul 29, 2009
4.370
4.400
3.960
4.050
135,819,232
-0.54(-11.76%)
Jul 28, 2009
4.550
4.640
4.360
4.590
69,268,008
+0.04(+0.88%)
Jul 27, 2009
4.550
4.670
4.480
4.550
29,473,790
+0.03(+0.66%)
Jul 24, 2009
4.640
4.680
4.510
4.520
31,879,980
-0.14(-3.00%)
Jul 23, 2009
4.830
4.910
4.630
4.660
33,713,052
-0.12(-2.51%)
Jul 22, 2009
4.690
4.880
4.670
4.780
25,476,684
+0.06(+1.27%)
Jul 21, 2009
4.770
4.780
4.610
4.720
23,636,564
-0.03(-0.63%)
Jul 20, 2009
4.610
4.770
4.590
4.750
23,140,036
+0.16(+3.49%)
Jul 17, 2009
4.660
4.660
4.520
4.590
21,299,182
-0.07(-1.50%)
Jul 16, 2009
4.620
4.700
4.590
4.660
18,262,644
+0.03(+0.65%)
Jul 15, 2009
4.460
4.650
4.450
4.630
29,482,120
+0.25(+5.71%)
Jul 14, 2009
4.350
4.440
4.290
4.380
22,262,756
+0.08(+1.86%)
Jul 13, 2009
4.260
4.350
4.230
4.300
31,785,276
-0.06(-1.38%)
Jul 10, 2009
4.440
4.470
4.210
4.360
28,905,232
-0.10(-2.24%)
Jul 09, 2009
4.340
4.580
4.310
4.460
40,648,696
+0.17(+3.96%)
Jul 08, 2009
4.410
4.440
4.250
4.290
31,287,068
-0.11(-2.50%)
Jul 07, 2009
4.540
4.550
4.380
4.400
20,872,288
-0.07(-1.57%)
Jul 06, 2009
4.390
4.600
4.360
4.470
36,714,464
+0.15(+3.47%)
Jul 02, 2009
4.600
4.600
4.320
4.320
36,427,168
-0.29(-6.29%)
Jul 01, 2009
4.770
4.820
4.600
4.610
41,497,992
-0.20(-4.16%)
Jun 30, 2009
4.880
4.910
4.725
4.810
23,116,486
-0.11(-2.24%)
Jun 29, 2009
4.940
4.990
4.810
4.920
25,454,012
-0.07(-1.40%)
Jun 26, 2009
4.790
4.990
4.590
4.990
46,222,104
+0.31(+6.62%)
Jun 25, 2009
4.599
4.680
4.520
4.680
32,975,436
+0.12(+2.63%)
Jun 24, 2009
4.790
4.830
4.520
4.560
48,951,864
-0.16(-3.39%)
Jun 23, 2009
4.860
4.900
4.700
4.720
28,542,736
-0.11(-2.28%)
Jun 22, 2009
4.930
5.070
4.820
4.830
31,571,308
-0.13(-2.62%)
Jun 19, 2009
5.260
5.300
4.950
4.960
34,572,288
-0.22(-4.25%)
Jun 18, 2009
5.100
5.260
5.060
5.180
33,633,072
+0.07(+1.37%)
Jun 17, 2009
5.480
5.500
5.040
5.110
52,915,272
-0.33(-6.07%)
Jun 16, 2009
5.500
5.780
5.410
5.440
57,206,992
+0.10(+1.87%)
Jun 15, 2009
5.250
5.580
5.150
5.340
60,522,632
+0.05(+0.95%)
Jun 12, 2009
5.050
5.440
5.020
5.290
63,661,288
+0.21(+4.13%)
Jun 11, 2009
4.800
5.160
4.800
5.080
77,217,400
+0.24(+4.96%)
Jun 10, 2009
4.960
5.000
4.710
4.840
53,939,308
-0.11(-2.22%)
Jun 09, 2009
5.010
5.010
4.920
4.950
40,641,304
-0.01(-0.20%)
Jun 08, 2009
4.980
5.000
4.880
4.960
49,184,472
-0.15(-2.94%)
Jun 05, 2009
5.070
5.161
4.940
5.110
44,316,500
+0.08(+1.59%)
Jun 04, 2009
4.880
5.050
4.850
5.030
35,906,568
+0.18(+3.71%)
Jun 03, 2009
5.030
5.080
4.800
4.850
49,026,952
-0.21(-4.15%)
Jun 02, 2009
5.000
5.120
4.900
5.060
50,476,904
+0.06(+1.20%)
Jun 01, 2009
5.180
5.210
4.950
5.000
35,009,972
-0.15(-2.91%)
May 29, 2009
5.210
5.210
5.050
5.150
24,396,138
+0.01(+0.19%)
May 28, 2009
5.150
5.180
4.750
5.140
55,042,868
+0.07(+1.38%)
May 27, 2009
5.290
5.290
4.930
5.070
40,773,364
-0.13(-2.50%)
May 26, 2009
5.190
5.300
5.080
5.200
31,251,704
+0.04(+0.78%)
May 25, 2009
5.340
5.340
5.100
5.160
18,481,248
+0.00(+0.00%)
May 22, 2009
5.340
5.340
5.100
5.160
18,479,420
-0.11(-2.09%)
May 21, 2009
5.450
5.500
5.180
5.270
26,258,384
-0.31(-5.56%)
May 20, 2009
5.630
5.940
5.550
5.580
34,555,296
+0.08(+1.45%)
May 19, 2009
5.400
5.600
5.170
5.500
33,135,030
+0.18(+3.38%)
May 18, 2009
5.170
5.350
5.050
5.320
27,232,028
+0.27(+5.35%)
May 15, 2009
5.200
5.360
5.010
5.050
27,768,660
-0.17(-3.26%)
May 14, 2009
4.950
5.280
4.890
5.220
23,183,638
+0.25(+5.03%)
May 13, 2009
5.200
5.230
4.900
4.970
26,802,948
-0.36(-6.75%)
May 12, 2009
5.440
5.630
5.250
5.330
31,473,774
-0.08(-1.48%)
May 11, 2009
5.130
5.450
5.110
5.410
26,383,586
+0.17(+3.24%)
May 08, 2009
5.300
5.380
5.050
5.240
27,319,238
+0.02(+0.38%)
May 07, 2009
5.470
5.490
5.130
5.220
45,113,168
-0.14(-2.61%)
May 06, 2009
5.450
5.610
5.280
5.360
39,874,948
+0.01(+0.19%)
May 05, 2009
5.160
5.390
4.910
5.350
47,463,476
+0.35(+7.00%)
May 04, 2009
5.130
5.480
4.980
5.000
96,827,568
+0.33(+7.07%)
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
.