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
)
17.24
-0.10 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2011
3.610
3.900
3.580
3.760
196,568,016
+0.21(+5.92%)
Aug 30, 2011
3.430
3.620
3.420
3.550
72,635,680
+0.09(+2.60%)
Aug 29, 2011
3.360
3.460
3.340
3.460
39,554,324
+0.21(+6.46%)
Aug 26, 2011
3.250
3.310
3.170
3.250
65,557,268
+0.02(+0.62%)
Aug 25, 2011
3.450
3.480
3.200
3.230
67,556,344
-0.22(-6.38%)
Aug 24, 2011
3.680
3.690
3.430
3.450
56,621,584
-0.14(-3.90%)
Aug 23, 2011
3.300
3.720
3.230
3.590
65,328,672
+0.33(+10.12%)
Aug 22, 2011
3.580
3.590
3.170
3.260
63,775,132
-0.16(-4.68%)
Aug 19, 2011
3.370
3.600
3.370
3.420
49,692,288
-0.07(-2.01%)
Aug 18, 2011
3.620
3.668
3.450
3.490
69,939,888
-0.23(-6.18%)
Aug 17, 2011
3.650
3.790
3.620
3.720
64,948,068
+0.13(+3.62%)
Aug 16, 2011
3.470
3.650
3.310
3.590
65,274,272
+0.11(+3.16%)
Aug 15, 2011
3.280
3.490
3.110
3.480
92,236,352
+0.28(+8.75%)
Aug 12, 2011
3.150
3.210
3.100
3.200
60,905,176
+0.08(+2.56%)
Aug 11, 2011
3.080
3.170
2.980
3.120
134,508,224
-0.04(-1.27%)
Aug 10, 2011
3.220
3.230
3.060
3.160
127,798,096
-0.12(-3.66%)
Aug 09, 2011
3.480
3.310
3.050
3.280
115,325,200
+0.15(+4.79%)
Aug 08, 2011
3.480
3.600
3.110
3.130
96,133,248
-0.59(-15.86%)
Aug 05, 2011
3.870
3.930
3.590
3.720
65,539,032
-0.02(-0.53%)
Aug 04, 2011
4.080
4.090
3.720
3.740
102,883,544
-0.41(-9.88%)
Aug 03, 2011
4.100
4.180
3.940
4.150
78,893,280
+0.15(+3.75%)
Aug 02, 2011
4.240
4.250
3.880
4.000
136,198,224
-0.29(-6.76%)
Aug 01, 2011
4.310
4.320
4.130
4.290
71,326,600
+0.06(+1.42%)
Jul 29, 2011
4.260
4.290
4.160
4.230
73,535,128
-0.11(-2.53%)
Jul 28, 2011
4.511
4.580
4.140
4.340
207,059,280
-0.82(-15.89%)
Jul 27, 2011
5.155
5.270
5.140
5.160
45,129,448
-0.02(-0.39%)
Jul 26, 2011
5.240
5.260
5.100
5.180
78,219,056
+0.03(+0.58%)
Jul 25, 2011
5.110
5.180
5.070
5.150
21,941,814
-0.01(-0.19%)
Jul 22, 2011
5.200
5.240
5.130
5.160
31,023,540
-0.01(-0.19%)
Jul 21, 2011
5.180
5.260
5.150
5.170
33,619,160
-0.02(-0.39%)
Jul 20, 2011
5.270
5.290
5.140
5.190
36,303,504
-0.07(-1.33%)
Jul 19, 2011
5.230
5.280
5.170
5.260
56,691,264
+0.07(+1.35%)
Jul 18, 2011
5.320
5.350
5.110
5.190
36,235,140
-0.16(-2.99%)
Jul 15, 2011
5.320
5.410
5.300
5.350
29,804,632
+0.06(+1.13%)
Jul 14, 2011
5.440
5.450
5.190
5.290
49,270,024
-0.12(-2.22%)
Jul 13, 2011
5.440
5.500
5.390
5.410
19,443,156
-0.02(-0.37%)
Jul 12, 2011
5.400
5.520
5.370
5.430
24,159,644
+0.01(+0.18%)
Jul 11, 2011
5.410
5.470
5.390
5.420
35,459,008
-0.07(-1.28%)
Jul 08, 2011
5.580
5.600
5.440
5.490
28,617,196
-0.16(-2.83%)
Jul 07, 2011
5.590
5.745
5.570
5.650
60,869,580
+0.14(+2.54%)
Jul 06, 2011
5.380
5.550
5.360
5.510
59,217,628
+0.12(+2.23%)
Jul 05, 2011
5.390
5.440
5.330
5.390
32,071,320
-0.04(-0.74%)
Jul 04, 2011
5.415
5.430
5.300
5.430
27,388,480
+0.00(+0.00%)
Jul 01, 2011
5.415
5.430
5.300
5.430
27,385,274
+0.04(+0.74%)
Jun 30, 2011
5.260
5.400
5.180
5.390
59,226,580
+0.18(+3.45%)
Jun 29, 2011
5.235
5.340
5.190
5.210
42,862,408
-0.01(-0.19%)
Jun 28, 2011
5.160
5.230
5.100
5.220
35,620,848
+0.07(+1.36%)
Jun 27, 2011
5.020
5.180
4.980
5.150
46,123,360
+0.15(+3.00%)
Jun 24, 2011
5.080
5.120
4.980
5.000
42,232,444
-0.06(-1.19%)
Jun 23, 2011
5.060
5.100
5.010
5.060
37,576,296
-0.06(-1.17%)
Jun 22, 2011
5.220
5.230
5.090
5.120
53,913,360
-0.12(-2.29%)
Jun 21, 2011
5.180
5.330
5.160
5.240
60,559,048
+0.03(+0.58%)
Jun 20, 2011
5.210
5.230
5.180
5.210
26,780,592
+0.02(+0.39%)
Jun 17, 2011
5.240
5.275
5.040
5.190
74,143,256
-0.02(-0.38%)
Jun 16, 2011
5.300
5.320
5.200
5.210
34,362,580
-0.10(-1.88%)
Jun 15, 2011
5.260
5.380
5.210
5.310
64,706,784
-0.02(-0.38%)
Jun 14, 2011
5.320
5.380
5.260
5.330
45,287,844
+0.07(+1.33%)
Jun 13, 2011
5.140
5.320
5.120
5.260
70,538,384
+0.04(+0.77%)
Jun 10, 2011
5.390
5.400
5.210
5.220
42,894,424
-0.19(-3.51%)
Jun 09, 2011
5.390
5.450
5.290
5.410
43,682,012
+0.07(+1.31%)
Jun 08, 2011
5.390
5.500
5.340
5.340
47,407,852
-0.15(-2.73%)
Jun 07, 2011
5.470
5.520
5.310
5.490
88,702,416
-0.11(-1.96%)
Jun 06, 2011
5.690
5.800
5.580
5.600
36,564,640
-0.07(-1.23%)
Jun 03, 2011
5.880
5.960
5.660
5.670
68,079,080
-0.26(-4.38%)
Jun 02, 2011
5.840
6.450
5.810
5.930
80,862,288
+0.10(+1.72%)
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
.