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
)
17.48
-0.21 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2012
2.140
2.170
2.100
2.120
61,734,824
-0.04(-1.85%)
Jan 30, 2012
2.170
2.180
2.130
2.160
34,530,872
-0.01(-0.46%)
Jan 27, 2012
2.170
2.190
2.160
2.170
25,638,042
+0.00(+0.00%)
Jan 26, 2012
2.210
2.260
2.170
2.170
52,702,888
-0.03(-1.36%)
Jan 25, 2012
2.200
2.220
2.130
2.200
50,355,136
+0.03(+1.38%)
Jan 24, 2012
2.250
2.270
2.160
2.170
53,913,176
-0.08(-3.56%)
Jan 23, 2012
2.270
2.300
2.250
2.250
27,432,568
-0.02(-0.88%)
Jan 20, 2012
2.340
2.350
2.250
2.270
35,729,664
-0.07(-2.99%)
Jan 19, 2012
2.340
2.360
2.300
2.340
21,012,068
+0.01(+0.43%)
Jan 18, 2012
2.230
2.330
2.220
2.330
24,581,696
+0.12(+5.43%)
Jan 17, 2012
2.330
2.350
2.210
2.210
39,865,700
-0.10(-4.33%)
Jan 16, 2012
2.330
2.340
2.280
2.310
18,287,068
+0.00(+0.00%)
Jan 13, 2012
2.330
2.340
2.280
2.310
18,264,332
-0.01(-0.43%)
Jan 12, 2012
2.330
2.370
2.300
2.320
47,099,596
+0.02(+0.87%)
Jan 11, 2012
2.210
2.320
2.210
2.300
32,290,784
+0.07(+3.14%)
Jan 10, 2012
2.240
2.240
2.190
2.230
29,952,024
+0.03(+1.36%)
Jan 09, 2012
2.220
2.230
2.170
2.200
39,691,752
+0.01(+0.46%)
Jan 06, 2012
2.260
2.280
2.160
2.190
50,666,524
-0.05(-2.23%)
Jan 05, 2012
2.310
2.320
2.220
2.240
33,958,136
-0.07(-3.03%)
Jan 04, 2012
2.330
2.340
2.280
2.310
21,190,080
-0.03(-1.28%)
Jan 03, 2012
2.390
2.410
2.310
2.340
31,373,186
+0.00(+0.00%)
Jan 02, 2012
2.310
2.350
2.310
2.340
21,876,274
+0.00(+0.00%)
Dec 30, 2011
2.310
2.350
2.310
2.340
21,865,674
+0.03(+1.30%)
Dec 29, 2011
2.270
2.310
2.260
2.310
18,394,308
+0.03(+1.32%)
Dec 28, 2011
2.320
2.340
2.250
2.280
19,925,480
-0.04(-1.72%)
Dec 27, 2011
2.330
2.350
2.320
2.320
11,657,842
+0.01(+0.43%)
Dec 26, 2011
2.360
2.370
2.310
2.310
14,158,478
+0.00(+0.00%)
Dec 23, 2011
2.360
2.370
2.310
2.310
14,124,503
-0.04(-1.70%)
Dec 22, 2011
2.310
2.350
2.300
2.350
34,816,928
+0.02(+0.86%)
Dec 21, 2011
2.370
2.390
2.280
2.330
25,686,616
-0.03(-1.27%)
Dec 20, 2011
2.260
2.400
2.180
2.360
73,116,864
+0.20(+9.26%)
Dec 19, 2011
2.240
2.300
2.150
2.160
28,273,040
-0.09(-4.00%)
Dec 16, 2011
2.300
2.310
2.230
2.250
38,191,488
-0.03(-1.32%)
Dec 15, 2011
2.330
2.330
2.210
2.280
36,905,196
+0.01(+0.44%)
Dec 14, 2011
2.390
2.400
2.260
2.270
32,185,450
-0.12(-5.02%)
Dec 13, 2011
2.410
2.530
2.370
2.390
42,595,564
+0.02(+0.84%)
Dec 12, 2011
2.440
2.460
2.370
2.370
26,222,340
-0.10(-4.05%)
Dec 09, 2011
2.480
2.480
2.420
2.470
23,208,814
+0.03(+1.23%)
Dec 08, 2011
2.530
2.549
2.420
2.440
29,128,616
-0.12(-4.69%)
Dec 07, 2011
2.540
2.560
2.510
2.560
25,283,052
-0.05(-1.92%)
Dec 06, 2011
2.630
2.650
2.510
2.610
35,100,592
-0.04(-1.51%)
Dec 05, 2011
2.660
2.670
2.600
2.650
37,025,628
+0.05(+1.92%)
Dec 02, 2011
2.730
2.730
2.560
2.600
35,554,808
-0.10(-3.70%)
Dec 01, 2011
2.680
2.850
2.550
2.700
67,032,424
+0.00(+0.00%)
Nov 30, 2011
2.570
2.700
2.550
2.700
52,460,888
+0.20(+8.00%)
Nov 29, 2011
2.470
2.530
2.430
2.500
35,217,416
+0.05(+2.04%)
Nov 28, 2011
2.510
2.590
2.400
2.450
55,036,776
+0.07(+2.94%)
Nov 25, 2011
2.520
2.580
2.340
2.380
22,576,304
-0.09(-3.64%)
Nov 24, 2011
2.570
2.620
2.460
2.470
34,418,108
+0.00(+0.00%)
Nov 23, 2011
2.570
2.620
2.460
2.470
34,390,272
-0.15(-5.73%)
Nov 22, 2011
2.620
2.620
2.520
2.620
33,740,596
+0.02(+0.77%)
Nov 21, 2011
2.580
2.630
2.540
2.600
23,940,892
-0.02(-0.76%)
Nov 18, 2011
2.740
2.750
2.510
2.620
54,763,108
-0.08(-2.96%)
Nov 17, 2011
2.850
2.860
2.680
2.700
33,021,024
-0.15(-5.26%)
Nov 16, 2011
2.850
2.910
2.820
2.850
28,178,568
-0.07(-2.40%)
Nov 15, 2011
2.860
2.930
2.825
2.920
23,677,992
+0.06(+2.10%)
Nov 14, 2011
2.900
2.930
2.850
2.860
25,918,324
-0.05(-1.72%)
Nov 11, 2011
2.870
2.930
2.845
2.910
28,318,204
+0.07(+2.46%)
Nov 10, 2011
2.860
2.900
2.810
2.840
25,274,680
+0.10(+3.65%)
Nov 09, 2011
2.830
2.900
2.740
2.740
41,183,884
-0.15(-5.19%)
Nov 08, 2011
2.880
2.940
2.820
2.890
35,868,768
-0.02(-0.69%)
Nov 07, 2011
2.865
2.920
2.750
2.910
40,613,468
+0.04(+1.39%)
Nov 04, 2011
2.770
2.890
2.765
2.870
55,642,552
+0.06(+2.14%)
Nov 03, 2011
2.740
2.840
2.690
2.810
68,028,904
+0.09(+3.31%)
Nov 02, 2011
2.580
2.720
2.560
2.720
51,645,320
+0.23(+9.24%)
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
.