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
)
21.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 30, 2009
2.580
2.620
2.390
2.430
31,958,832
-0.14(-5.45%)
Jan 29, 2009
2.580
2.650
2.510
2.570
29,107,736
-0.11(-4.10%)
Jan 28, 2009
2.540
2.720
2.480
2.680
60,974,724
+0.24(+9.84%)
Jan 27, 2009
2.500
2.560
2.390
2.440
41,140,832
-0.05(-2.01%)
Jan 26, 2009
2.440
2.620
2.390
2.490
42,044,800
+0.03(+1.22%)
Jan 23, 2009
2.290
2.640
2.220
2.460
50,031,036
+0.08(+3.36%)
Jan 22, 2009
2.220
2.410
2.150
2.380
46,093,980
+0.14(+6.25%)
Jan 21, 2009
2.140
2.250
2.030
2.240
40,945,112
+0.18(+8.74%)
Jan 20, 2009
2.170
2.290
2.030
2.060
34,508,004
-0.22(-9.65%)
Jan 19, 2009
2.300
2.300
2.280
2.280
7,900
+0.07(+3.17%)
Jan 16, 2009
2.360
2.370
2.170
2.210
41,099,232
-0.08(-3.49%)
Jan 15, 2009
2.260
2.340
2.140
2.290
51,532,556
+0.02(+0.88%)
Jan 14, 2009
2.410
2.420
2.260
2.270
46,013,940
-0.21(-8.47%)
Jan 13, 2009
2.390
2.550
2.350
2.480
45,327,396
+0.03(+1.22%)
Jan 12, 2009
2.680
2.680
2.420
2.450
31,938,580
-0.14(-5.41%)
Jan 09, 2009
2.670
2.940
2.560
2.590
59,536,352
+0.01(+0.39%)
Jan 08, 2009
2.360
2.650
2.260
2.580
47,667,204
+0.20(+8.40%)
Jan 07, 2009
2.250
2.440
2.200
2.380
37,285,640
+0.06(+2.59%)
Jan 06, 2009
2.230
2.400
2.180
2.320
55,333,048
+0.20(+9.43%)
Jan 05, 2009
1.920
2.300
1.880
2.120
52,660,736
+0.17(+8.72%)
Jan 02, 2009
1.830
2.010
1.830
1.950
51,285,312
+0.12(+6.56%)
Jan 01, 2009
1.910
1.930
1.770
1.830
0
+0.00(+0.00%)
Dec 31, 2008
1.910
1.930
1.770
1.830
30,355,814
-0.08(-4.19%)
Dec 30, 2008
1.760
1.910
1.750
1.910
30,347,088
+0.16(+9.14%)
Dec 29, 2008
1.710
1.790
1.700
1.750
24,097,856
+0.06(+3.55%)
Dec 26, 2008
1.610
1.710
1.590
1.690
10,492,152
+0.11(+6.96%)
Dec 25, 2008
1.660
1.680
1.570
1.580
12,816,996
+0.00(+0.00%)
Dec 24, 2008
1.660
1.680
1.570
1.580
12,816,996
-0.07(-4.24%)
Dec 23, 2008
1.700
1.740
1.620
1.650
38,357,696
+0.00(+0.00%)
Dec 22, 2008
1.880
1.890
1.620
1.650
62,994,236
-0.29(-14.95%)
Dec 19, 2008
1.880
1.940
1.700
1.940
43,031,816
+0.14(+7.78%)
Dec 18, 2008
1.930
1.960
1.790
1.800
46,741,344
-0.05(-2.70%)
Dec 17, 2008
1.910
2.010
1.850
1.850
27,504,886
-0.13(-6.57%)
Dec 16, 2008
1.930
1.990
1.800
1.980
43,445,484
+0.16(+8.79%)
Dec 15, 2008
2.040
2.100
1.700
1.820
43,775,524
-0.14(-7.14%)
Dec 12, 2008
1.930
2.070
1.880
1.960
31,967,794
-0.12(-5.77%)
Dec 11, 2008
2.300
2.320
2.040
2.080
31,149,744
-0.34(-14.05%)
Dec 10, 2008
2.620
2.650
2.340
2.420
26,698,436
-0.12(-4.72%)
Dec 09, 2008
2.700
2.730
2.540
2.540
27,407,996
-0.19(-6.96%)
Dec 08, 2008
2.710
2.880
2.680
2.730
30,952,476
+0.13(+5.00%)
Dec 05, 2008
2.480
2.620
2.370
2.600
17,511,144
+0.10(+4.00%)
Dec 04, 2008
2.460
2.750
2.410
2.500
22,456,056
-0.07(-2.72%)
Dec 03, 2008
2.520
2.760
2.400
2.570
34,710,764
-0.09(-3.38%)
Dec 02, 2008
2.340
2.660
2.280
2.660
38,737,928
+0.55(+26.07%)
Dec 01, 2008
2.830
2.850
2.110
2.110
31,025,546
-0.68(-24.37%)
Nov 28, 2008
2.510
2.810
2.500
2.790
11,327,100
+0.29(+11.60%)
Nov 27, 2008
2.360
2.620
2.200
2.500
21,404,832
+0.00(+0.00%)
Nov 26, 2008
2.360
2.620
2.200
2.500
21,402,032
+0.17(+7.30%)
Nov 25, 2008
2.300
2.450
2.120
2.330
35,578,752
+0.13(+5.91%)
Nov 24, 2008
1.840
2.200
1.766
2.200
54,873,560
+0.49(+28.65%)
Nov 21, 2008
1.590
1.860
1.460
1.710
64,571,036
+0.34(+24.82%)
Nov 20, 2008
1.880
1.880
1.350
1.370
67,334,232
-0.51(-27.13%)
Nov 19, 2008
2.200
2.200
1.880
1.880
49,278,000
-0.27(-12.56%)
Nov 18, 2008
2.180
2.240
1.990
2.150
40,041,248
-0.03(-1.38%)
Nov 17, 2008
2.340
2.390
2.100
2.180
38,052,980
-0.12(-5.22%)
Nov 14, 2008
2.300
2.570
2.240
2.300
59,876,152
+0.06(+2.68%)
Nov 13, 2008
2.030
2.490
2.020
2.240
93,755,112
+0.29(+14.87%)
Nov 12, 2008
2.590
2.660
1.770
1.950
99,953,728
-0.58(-22.92%)
Nov 11, 2008
3.080
3.100
2.370
2.530
42,217,512
-0.70(-21.67%)
Nov 10, 2008
3.430
3.530
2.925
3.230
47,380,328
-0.14(-4.15%)
Nov 07, 2008
3.430
3.550
3.120
3.370
48,277,528
-0.31(-8.42%)
Nov 06, 2008
3.650
3.850
3.380
3.680
39,248,000
-0.03(-0.81%)
Nov 05, 2008
4.240
4.310
3.650
3.710
28,281,452
-0.44(-10.60%)
Nov 04, 2008
4.390
4.500
4.010
4.150
31,037,708
+0.15(+3.75%)
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
.