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, 2012
2.360
2.490
2.330
2.480
54,099,080
+0.12(+5.08%)
Apr 27, 2012
2.380
2.390
2.310
2.360
63,777,976
-0.01(-0.42%)
Apr 26, 2012
2.430
2.510
2.360
2.370
77,411,336
-0.06(-2.47%)
Apr 25, 2012
2.600
2.650
2.410
2.430
145,785,248
-0.04(-1.62%)
Apr 24, 2012
2.340
2.480
2.320
2.470
92,693,104
+0.13(+5.56%)
Apr 23, 2012
2.320
2.380
2.300
2.340
49,093,036
-0.03(-1.27%)
Apr 20, 2012
2.420
2.430
2.360
2.370
54,141,760
-0.03(-1.25%)
Apr 19, 2012
2.520
2.520
2.350
2.400
108,590,424
-0.12(-4.76%)
Apr 18, 2012
2.590
2.600
2.510
2.520
66,870,212
-0.09(-3.45%)
Apr 17, 2012
2.560
2.620
2.500
2.610
52,231,088
+0.10(+3.98%)
Apr 16, 2012
2.700
2.710
2.510
2.510
56,143,824
-0.17(-6.34%)
Apr 13, 2012
2.750
2.755
2.660
2.680
20,270,292
-0.07(-2.55%)
Apr 12, 2012
2.755
2.790
2.720
2.750
18,858,894
+0.00(+0.00%)
Apr 11, 2012
2.700
2.800
2.680
2.750
35,360,688
+0.09(+3.38%)
Apr 10, 2012
2.740
2.790
2.650
2.660
39,557,872
-0.09(-3.27%)
Apr 09, 2012
2.710
2.790
2.630
2.750
36,417,020
-0.01(-0.36%)
Apr 06, 2012
2.780
2.810
2.740
2.760
33,087,268
+0.00(+0.00%)
Apr 05, 2012
2.780
2.810
2.740
2.760
33,077,788
+0.01(+0.36%)
Apr 04, 2012
2.860
2.860
2.750
2.750
33,262,350
-0.13(-4.51%)
Apr 03, 2012
2.880
2.900
2.830
2.880
37,334,160
+0.02(+0.70%)
Apr 02, 2012
2.880
2.900
2.830
2.860
31,015,324
+0.01(+0.35%)
Mar 30, 2012
3.000
3.030
2.850
2.850
43,078,632
-0.13(-4.36%)
Mar 29, 2012
2.870
2.980
2.830
2.980
90,793,208
+0.15(+5.30%)
Mar 28, 2012
2.820
2.890
2.790
2.830
27,908,728
+0.00(+0.00%)
Mar 27, 2012
2.870
2.890
2.790
2.830
36,262,532
-0.03(-1.05%)
Mar 26, 2012
2.780
2.870
2.760
2.860
46,155,596
+0.12(+4.38%)
Mar 23, 2012
2.750
2.760
2.700
2.740
27,056,054
+0.00(+0.00%)
Mar 22, 2012
2.760
2.790
2.720
2.740
37,096,700
-0.04(-1.44%)
Mar 21, 2012
2.720
2.800
2.700
2.780
38,940,560
+0.03(+1.09%)
Mar 20, 2012
2.660
2.760
2.660
2.750
37,990,228
-0.01(-0.36%)
Mar 19, 2012
2.740
2.830
2.680
2.760
103,373,992
-0.13(-4.50%)
Mar 16, 2012
2.800
2.940
2.770
2.890
61,037,240
+0.09(+3.21%)
Mar 15, 2012
2.800
2.830
2.760
2.800
47,026,888
+0.03(+1.08%)
Mar 14, 2012
2.820
2.850
2.720
2.770
54,926,268
-0.02(-0.72%)
Mar 13, 2012
2.760
2.820
2.730
2.790
66,297,940
+0.07(+2.57%)
Mar 12, 2012
2.760
2.830
2.690
2.720
52,008,944
-0.06(-2.16%)
Mar 09, 2012
2.610
2.850
2.570
2.780
138,585,952
+0.18(+6.92%)
Mar 08, 2012
2.460
2.650
2.440
2.600
71,246,480
+0.17(+7.00%)
Mar 07, 2012
2.410
2.470
2.410
2.430
39,526,712
+0.04(+1.67%)
Mar 06, 2012
2.400
2.430
2.360
2.390
33,563,632
-0.04(-1.65%)
Mar 05, 2012
2.510
2.510
2.410
2.430
32,443,108
-0.07(-2.80%)
Mar 02, 2012
2.530
2.530
2.480
2.500
15,859,336
+0.00(+0.00%)
Mar 01, 2012
2.490
2.540
2.470
2.500
20,888,624
+0.03(+1.21%)
Feb 29, 2012
2.530
2.590
2.460
2.470
33,572,456
-0.08(-3.14%)
Feb 28, 2012
2.530
2.580
2.500
2.550
36,305,624
+0.00(+0.00%)
Feb 27, 2012
2.430
2.600
2.370
2.550
63,520,964
+0.08(+3.24%)
Feb 24, 2012
2.470
2.520
2.400
2.470
66,882,336
-0.05(-1.98%)
Feb 23, 2012
2.215
2.540
2.200
2.520
100,484,632
+0.29(+13.00%)
Feb 22, 2012
2.270
2.280
2.200
2.230
34,090,404
-0.04(-1.76%)
Feb 21, 2012
2.300
2.310
2.270
2.270
18,740,008
-0.03(-1.30%)
Feb 20, 2012
2.270
2.300
2.250
2.300
20,416,100
+0.00(+0.00%)
Feb 17, 2012
2.270
2.300
2.250
2.300
20,408,500
+0.04(+1.77%)
Feb 16, 2012
2.250
2.290
2.200
2.260
63,499,484
+0.00(+0.00%)
Feb 15, 2012
2.310
2.320
2.260
2.260
35,052,228
-0.05(-2.16%)
Feb 14, 2012
2.310
2.310
2.270
2.310
24,826,504
+0.00(+0.00%)
Feb 13, 2012
2.330
2.340
2.270
2.310
48,788,184
+0.02(+0.87%)
Feb 10, 2012
2.350
2.360
2.290
2.290
38,154,152
-0.10(-4.18%)
Feb 09, 2012
2.390
2.400
2.320
2.390
45,908,792
-0.02(-0.83%)
Feb 08, 2012
2.430
2.490
2.270
2.410
125,333,728
-0.04(-1.63%)
Feb 07, 2012
2.550
2.550
2.430
2.450
73,495,952
-0.01(-0.41%)
Feb 06, 2012
2.310
2.480
2.300
2.460
66,053,716
+0.14(+6.03%)
Feb 03, 2012
2.240
2.320
2.220
2.320
54,448,064
+0.11(+4.98%)
Feb 02, 2012
2.250
2.250
2.190
2.210
32,357,766
-0.02(-0.90%)
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
.