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 30, 2009
4.320
4.500
4.260
4.360
38,667,828
+0.12(+2.83%)
Apr 29, 2009
4.200
4.402
4.160
4.240
30,156,900
+0.08(+1.92%)
Apr 28, 2009
4.080
4.210
4.010
4.160
26,496,572
+0.07(+1.71%)
Apr 27, 2009
4.120
4.230
4.050
4.090
17,425,548
-0.09(-2.15%)
Apr 24, 2009
4.090
4.230
4.030
4.180
18,476,342
-0.01(-0.24%)
Apr 23, 2009
4.190
4.230
3.920
4.190
28,147,916
+0.04(+0.96%)
Apr 22, 2009
4.200
4.340
4.150
4.150
24,629,144
-0.09(-2.12%)
Apr 21, 2009
3.810
4.270
3.790
4.240
38,778,080
+0.37(+9.56%)
Apr 20, 2009
4.060
4.100
3.790
3.870
26,889,332
-0.24(-5.84%)
Apr 17, 2009
4.120
4.200
4.010
4.110
22,584,052
-0.02(-0.48%)
Apr 16, 2009
4.240
4.240
4.060
4.130
23,476,332
-0.10(-2.36%)
Apr 15, 2009
4.000
4.250
3.910
4.230
27,599,364
+0.20(+4.96%)
Apr 14, 2009
4.190
4.280
4.000
4.030
21,335,052
-0.16(-3.82%)
Apr 13, 2009
4.200
4.330
4.070
4.190
18,157,228
-0.10(-2.33%)
Apr 10, 2009
4.360
4.400
4.190
4.290
29,441,838
+0.00(+0.00%)
Apr 09, 2009
4.360
4.400
4.190
4.290
29,430,492
+0.10(+2.39%)
Apr 08, 2009
4.480
4.490
4.140
4.190
29,210,394
-0.16(-3.68%)
Apr 07, 2009
4.300
4.490
4.260
4.350
36,556,104
-0.06(-1.36%)
Apr 06, 2009
4.150
4.420
4.000
4.410
31,286,872
+0.22(+5.25%)
Apr 03, 2009
4.430
4.480
4.070
4.190
39,805,048
-0.09(-2.10%)
Apr 02, 2009
4.180
4.570
4.040
4.280
67,998,336
+0.31(+7.81%)
Apr 01, 2009
3.540
3.990
3.490
3.970
38,702,064
+0.40(+11.20%)
Mar 31, 2009
3.600
3.700
3.500
3.570
26,989,828
+0.00(+0.00%)
Mar 30, 2009
3.890
3.910
3.410
3.570
41,257,244
-0.39(-9.85%)
Mar 27, 2009
3.830
4.050
3.750
3.960
26,829,940
+0.05(+1.28%)
Mar 26, 2009
3.770
3.950
3.650
3.910
30,240,588
+0.21(+5.68%)
Mar 25, 2009
3.830
3.830
3.510
3.700
37,088,140
+0.01(+0.27%)
Mar 24, 2009
3.620
3.920
3.570
3.690
29,538,820
-0.01(-0.27%)
Mar 23, 2009
3.700
3.750
3.630
3.700
51,503,980
+0.25(+7.25%)
Mar 20, 2009
3.810
3.880
3.450
3.450
43,143,368
-0.31(-8.24%)
Mar 19, 2009
3.920
3.960
3.590
3.760
37,498,188
+0.01(+0.27%)
Mar 18, 2009
3.630
3.930
3.590
3.750
39,000,828
+0.13(+3.59%)
Mar 17, 2009
3.550
3.620
3.370
3.620
45,275,132
+0.05(+1.40%)
Mar 16, 2009
3.980
4.090
3.550
3.570
61,418,864
-0.57(-13.77%)
Mar 13, 2009
3.950
4.200
3.810
4.140
50,275,296
+0.31(+8.09%)
Mar 12, 2009
3.650
3.880
3.570
3.830
61,385,428
+0.30(+8.50%)
Mar 11, 2009
3.670
3.670
3.500
3.530
29,593,082
+0.08(+2.32%)
Mar 10, 2009
3.260
3.540
3.225
3.450
47,158,152
+0.33(+10.58%)
Mar 09, 2009
2.990
3.230
2.960
3.120
41,198,992
+0.08(+2.63%)
Mar 06, 2009
3.130
3.230
2.820
3.040
32,199,194
-0.03(-0.98%)
Mar 05, 2009
3.250
3.290
2.990
3.070
34,455,416
-0.25(-7.53%)
Mar 04, 2009
3.380
3.590
3.310
3.320
70,550,304
+0.04(+1.22%)
Mar 03, 2009
3.230
3.480
3.200
3.280
81,766,352
+0.12(+3.96%)
Mar 02, 2009
3.170
3.400
3.040
3.155
34,224,840
-0.14(-4.10%)
Feb 27, 2009
3.390
3.480
3.080
3.290
80,633,800
-0.20(-5.73%)
Feb 26, 2009
3.630
3.790
3.450
3.490
49,178,032
-0.10(-2.79%)
Feb 25, 2009
3.480
3.640
3.370
3.590
59,341,468
+0.01(+0.28%)
Feb 24, 2009
3.360
3.600
3.300
3.580
74,967,176
+0.27(+8.16%)
Feb 23, 2009
3.360
3.480
3.240
3.310
64,910,672
+0.09(+2.80%)
Feb 20, 2009
3.090
3.220
2.980
3.220
77,501,224
-0.03(-0.92%)
Feb 19, 2009
3.050
3.490
3.020
3.250
156,468,944
+0.54(+19.93%)
Feb 18, 2009
2.870
2.950
2.510
2.710
57,719,008
-0.05(-1.81%)
Feb 17, 2009
2.550
2.900
2.510
2.760
57,426,952
-0.06(-2.13%)
Feb 16, 2009
2.490
2.840
2.490
2.820
0
+0.00(+0.00%)
Feb 13, 2009
2.490
2.840
2.490
2.820
48,834,032
+0.32(+12.80%)
Feb 12, 2009
2.300
2.540
2.300
2.500
51,449,280
+0.15(+6.38%)
Feb 11, 2009
2.300
2.400
2.120
2.350
42,323,920
+0.17(+7.80%)
Feb 10, 2009
2.410
2.500
2.120
2.180
50,975,664
-0.27(-11.02%)
Feb 09, 2009
2.470
2.520
2.400
2.450
30,839,684
-0.02(-0.81%)
Feb 06, 2009
2.320
2.480
2.320
2.470
29,683,044
+0.15(+6.47%)
Feb 05, 2009
2.400
2.450
2.220
2.320
33,612,404
-0.08(-3.33%)
Feb 04, 2009
2.540
2.650
2.350
2.400
29,391,852
-0.13(-5.14%)
Feb 03, 2009
2.420
2.540
2.370
2.530
28,897,936
+0.12(+4.98%)
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
.