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 30, 2009
3.760
3.770
3.660
3.710
41,023,824
-0.04(-1.07%)
Nov 27, 2009
3.720
3.830
3.650
3.750
19,977,526
-0.09(-2.34%)
Nov 26, 2009
3.810
3.870
3.780
3.840
34,662,672
+0.00(+0.00%)
Nov 25, 2009
3.810
3.870
3.780
3.840
34,654,808
+0.09(+2.40%)
Nov 24, 2009
3.940
3.950
3.735
3.750
114,320,560
-0.15(-3.85%)
Nov 23, 2009
3.830
3.960
3.800
3.900
57,394,864
+0.14(+3.72%)
Nov 20, 2009
3.820
3.860
3.740
3.760
60,905,064
-0.09(-2.34%)
Nov 19, 2009
3.900
3.960
3.760
3.850
80,973,216
-0.10(-2.53%)
Nov 18, 2009
3.660
3.980
3.510
3.950
121,570,408
+0.25(+6.76%)
Nov 17, 2009
3.550
3.730
3.510
3.700
95,662,528
+0.20(+5.71%)
Nov 16, 2009
3.330
3.620
3.300
3.500
139,465,664
+0.40(+12.90%)
Nov 13, 2009
3.110
3.160
3.080
3.100
26,516,036
+0.05(+1.64%)
Nov 12, 2009
3.140
3.150
3.030
3.050
35,528,612
-0.14(-4.39%)
Nov 11, 2009
3.240
3.280
3.110
3.190
41,320,756
-0.05(-1.54%)
Nov 10, 2009
3.290
3.380
3.190
3.240
77,258,256
-0.19(-5.54%)
Nov 09, 2009
2.920
3.450
2.900
3.430
121,378,696
+0.58(+20.35%)
Nov 06, 2009
2.830
2.860
2.830
2.850
36,591,912
-0.02(-0.70%)
Nov 05, 2009
2.960
2.980
2.830
2.870
59,219,416
-0.04(-1.37%)
Nov 04, 2009
2.970
3.020
2.910
2.910
31,905,892
-0.03(-1.02%)
Nov 03, 2009
2.850
2.950
2.820
2.940
42,205,908
+0.07(+2.44%)
Nov 02, 2009
3.020
3.060
2.780
2.870
76,463,360
-0.13(-4.33%)
Oct 30, 2009
3.040
3.050
2.890
3.000
80,822,744
-0.09(-2.91%)
Oct 29, 2009
3.240
3.370
2.970
3.090
140,993,776
-0.15(-4.63%)
Oct 28, 2009
3.210
3.280
3.030
3.240
71,318,400
+0.07(+2.21%)
Oct 27, 2009
3.180
3.260
3.140
3.170
65,983,920
-0.03(-0.94%)
Oct 26, 2009
3.320
3.350
3.150
3.200
55,093,952
-0.11(-3.32%)
Oct 23, 2009
3.330
3.330
3.250
3.310
57,784,784
-0.07(-2.07%)
Oct 22, 2009
3.390
3.480
3.310
3.380
64,184,300
+0.09(+2.74%)
Oct 21, 2009
3.300
3.440
3.280
3.290
49,720,384
+0.00(+0.00%)
Oct 20, 2009
3.380
3.390
3.280
3.290
52,621,764
-0.15(-4.36%)
Oct 19, 2009
3.520
3.520
3.420
3.440
27,628,076
-0.03(-0.86%)
Oct 16, 2009
3.500
3.500
3.430
3.470
52,074,440
-0.05(-1.42%)
Oct 15, 2009
3.550
3.570
3.490
3.520
38,838,408
-0.05(-1.40%)
Oct 14, 2009
3.450
3.600
3.410
3.570
69,631,264
+0.16(+4.69%)
Oct 13, 2009
3.610
3.620
3.400
3.410
89,267,976
-0.17(-4.75%)
Oct 12, 2009
3.610
3.640
3.560
3.580
31,746,876
+0.00(+0.00%)
Oct 09, 2009
3.750
3.780
3.550
3.580
89,292,552
-0.10(-2.72%)
Oct 08, 2009
3.780
3.790
3.680
3.680
38,051,200
-0.05(-1.34%)
Oct 07, 2009
3.800
3.810
3.710
3.730
41,022,412
-0.06(-1.58%)
Oct 06, 2009
3.860
3.900
3.780
3.790
38,212,840
-0.02(-0.52%)
Oct 05, 2009
3.970
3.980
3.800
3.810
34,727,744
-0.09(-2.43%)
Oct 02, 2009
3.670
4.050
3.610
3.905
68,611,232
+0.15(+4.13%)
Oct 01, 2009
3.920
3.940
3.730
3.750
46,535,440
-0.20(-5.06%)
Sep 30, 2009
4.070
4.130
3.920
3.950
35,990,956
-0.09(-2.23%)
Sep 29, 2009
3.950
4.160
3.870
4.040
61,815,604
+0.17(+4.39%)
Sep 28, 2009
4.030
4.030
3.850
3.870
51,257,648
-0.08(-2.03%)
Sep 25, 2009
4.000
4.010
3.910
3.950
34,882,928
-0.06(-1.50%)
Sep 24, 2009
4.180
4.190
3.930
4.010
57,199,428
-0.13(-3.14%)
Sep 23, 2009
4.360
4.410
4.130
4.140
45,219,856
-0.15(-3.50%)
Sep 22, 2009
4.290
4.480
4.220
4.290
63,567,292
+0.04(+0.94%)
Sep 21, 2009
4.110
4.290
4.080
4.250
60,042,764
-0.03(-0.70%)
Sep 18, 2009
4.000
4.280
3.930
4.280
86,312,648
+0.38(+9.74%)
Sep 17, 2009
4.000
4.010
3.880
3.900
50,486,312
-0.16(-3.90%)
Sep 16, 2009
4.090
4.130
3.890
4.058
61,664,200
-0.00(-0.05%)
Sep 15, 2009
4.190
4.250
4.050
4.060
86,011,128
-0.09(-2.17%)
Sep 14, 2009
4.250
4.645
4.090
4.150
244,330,256
+0.38(+10.08%)
Sep 11, 2009
3.800
3.870
3.710
3.770
36,488,532
-0.01(-0.26%)
Sep 10, 2009
3.700
3.800
3.600
3.780
50,525,268
+0.10(+2.72%)
Sep 09, 2009
3.720
3.730
3.640
3.680
37,026,772
-0.02(-0.54%)
Sep 08, 2009
3.890
3.900
3.690
3.700
59,604,488
-0.11(-2.89%)
Sep 07, 2009
3.610
3.850
3.550
3.810
69,205,256
+0.00(+0.00%)
Sep 04, 2009
3.610
3.850
3.550
3.810
69,162,944
+0.23(+6.42%)
Sep 03, 2009
3.620
3.640
3.550
3.580
29,327,508
+0.06(+1.70%)
Sep 02, 2009
3.530
3.580
3.470
3.520
21,068,360
-0.01(-0.28%)
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
.