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 (%)
Aug 31, 2009
3.750
3.810
3.650
3.660
23,094,714
-0.11(-2.92%)
Aug 28, 2009
3.820
3.900
3.750
3.770
33,415,112
-0.02(-0.53%)
Aug 27, 2009
3.800
3.830
3.660
3.790
43,957,348
+0.00(+0.00%)
Aug 26, 2009
3.720
3.790
3.630
3.790
48,519,104
+0.14(+3.84%)
Aug 25, 2009
3.830
3.850
3.600
3.650
65,927,236
-0.18(-4.70%)
Aug 24, 2009
3.920
3.920
3.800
3.830
39,731,168
-0.07(-1.79%)
Aug 21, 2009
3.900
3.930
3.840
3.900
28,757,484
+0.07(+1.83%)
Aug 20, 2009
3.790
3.840
3.740
3.830
29,947,024
+0.07(+1.86%)
Aug 19, 2009
3.830
3.875
3.750
3.760
36,628,164
-0.09(-2.34%)
Aug 18, 2009
3.810
3.940
3.810
3.850
35,080,376
+0.12(+3.22%)
Aug 17, 2009
3.710
3.860
3.660
3.730
40,440,276
-0.12(-3.12%)
Aug 14, 2009
3.960
3.990
3.830
3.850
39,206,160
-0.10(-2.53%)
Aug 13, 2009
3.730
3.960
3.700
3.950
71,767,616
+0.26(+7.05%)
Aug 12, 2009
3.570
3.750
3.550
3.690
53,516,664
+0.14(+3.94%)
Aug 11, 2009
3.610
3.650
3.500
3.550
63,984,248
-0.16(-4.31%)
Aug 10, 2009
3.830
3.840
3.660
3.710
63,569,784
-0.08(-2.11%)
Aug 07, 2009
3.880
3.920
3.760
3.790
47,840,256
-0.09(-2.32%)
Aug 06, 2009
3.900
3.940
3.840
3.880
45,280,008
-0.08(-2.02%)
Aug 05, 2009
4.020
4.110
3.960
3.960
59,540,080
-0.09(-2.22%)
Aug 04, 2009
4.000
4.050
3.980
4.050
35,701,880
+0.02(+0.47%)
Aug 03, 2009
4.040
4.070
3.910
4.031
49,964,956
+0.03(+0.78%)
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%)
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
.