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
)
21.62
-0.10 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 03, 2008
3.450
4.100
3.370
4.000
33,454,208
+0.87(+27.80%)
Oct 31, 2008
3.460
3.850
3.130
3.130
46,009,568
-0.36(-10.32%)
Oct 30, 2008
3.290
3.640
3.270
3.490
26,204,018
+0.31(+9.75%)
Oct 29, 2008
3.210
3.440
3.150
3.180
31,465,644
-0.16(-4.79%)
Oct 28, 2008
3.190
3.340
2.870
3.340
37,398,920
+0.42(+14.38%)
Oct 27, 2008
3.140
3.210
2.900
2.920
23,117,240
-0.24(-7.59%)
Oct 24, 2008
3.200
3.280
3.070
3.160
43,115,168
-0.32(-9.20%)
Oct 23, 2008
3.580
3.620
3.270
3.480
34,559,964
+0.01(+0.29%)
Oct 22, 2008
3.640
3.750
3.470
3.470
30,710,344
-0.35(-9.16%)
Oct 21, 2008
3.510
4.050
3.410
3.820
40,074,340
+0.27(+7.61%)
Oct 20, 2008
3.300
3.690
3.290
3.550
40,844,412
+0.49(+16.01%)
Oct 17, 2008
3.320
3.360
3.060
3.060
49,294,904
-0.27(-8.11%)
Oct 16, 2008
3.650
3.740
3.030
3.330
50,561,352
+0.00(+0.00%)
Oct 15, 2008
4.050
4.060
3.240
3.330
43,454,140
-0.71(-17.57%)
Oct 14, 2008
4.640
4.890
3.950
4.040
39,102,524
-0.17(-4.04%)
Oct 13, 2008
3.950
4.440
3.900
4.210
28,807,774
+0.64(+17.93%)
Oct 10, 2008
3.350
3.910
3.260
3.570
53,149,612
-0.19(-5.05%)
Oct 09, 2008
4.640
4.840
3.760
3.760
38,487,656
-0.68(-15.32%)
Oct 08, 2008
4.510
5.190
4.430
4.440
36,350,824
-0.42(-8.64%)
Oct 07, 2008
5.290
5.470
4.830
4.860
48,800,784
-0.42(-7.95%)
Oct 06, 2008
5.500
5.850
5.060
5.280
54,051,256
-0.42(-7.37%)
Oct 03, 2008
6.340
6.400
5.500
5.700
48,577,200
-0.33(-5.47%)
Oct 02, 2008
6.570
6.710
5.930
6.030
32,533,408
-0.51(-7.80%)
Oct 01, 2008
6.160
6.720
5.990
6.540
48,105,860
+0.44(+7.21%)
Sep 30, 2008
6.490
6.490
6.100
6.100
42,795,196
+0.00(+0.00%)
Sep 29, 2008
6.420
6.790
6.060
6.100
32,897,320
-0.83(-11.98%)
Sep 26, 2008
6.660
6.990
6.610
6.930
20,607,868
-0.01(-0.14%)
Sep 25, 2008
6.570
7.220
6.550
6.940
33,401,002
+0.30(+4.52%)
Sep 24, 2008
6.890
6.980
6.550
6.640
28,386,518
-0.13(-1.92%)
Sep 23, 2008
6.540
7.180
6.540
6.770
41,429,176
+0.27(+4.15%)
Sep 22, 2008
7.010
7.220
6.400
6.500
36,254,044
-0.65(-9.09%)
Sep 19, 2008
7.180
7.570
6.700
7.150
56,314,424
+0.87(+13.85%)
Sep 18, 2008
6.030
6.410
5.780
6.280
58,512,284
+0.49(+8.46%)
Sep 17, 2008
6.330
6.500
5.750
5.790
65,215,096
-0.78(-11.87%)
Sep 16, 2008
6.510
6.800
6.300
6.570
45,581,652
-0.21(-3.10%)
Sep 15, 2008
7.070
7.280
6.690
6.780
44,859,488
-0.41(-5.70%)
Sep 12, 2008
7.220
7.330
7.120
7.190
31,574,628
+0.05(+0.70%)
Sep 11, 2008
7.170
7.310
7.040
7.140
43,999,248
-0.13(-1.79%)
Sep 10, 2008
7.710
7.910
7.240
7.270
46,623,436
-0.52(-6.68%)
Sep 09, 2008
7.950
8.160
7.650
7.790
31,657,580
-0.15(-1.89%)
Sep 08, 2008
8.090
8.220
7.610
7.940
33,742,856
-0.05(-0.63%)
Sep 05, 2008
8.080
8.100
7.850
7.990
25,654,624
-0.05(-0.62%)
Sep 04, 2008
8.480
8.550
7.990
8.040
28,138,952
-0.53(-6.18%)
Sep 03, 2008
8.790
8.950
8.450
8.570
23,489,276
-0.26(-2.94%)
Sep 02, 2008
8.900
9.020
8.640
8.830
17,607,904
+0.11(+1.26%)
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
.