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, 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%)
Nov 01, 2011
2.530
2.580
2.470
2.490
41,122,972
-0.08(-3.11%)
Oct 31, 2011
2.690
2.695
2.560
2.570
42,800,684
-0.15(-5.51%)
Oct 28, 2011
2.650
2.820
2.640
2.720
66,447,524
+0.09(+3.42%)
Oct 27, 2011
2.670
2.700
2.530
2.630
58,850,516
+0.12(+4.78%)
Oct 26, 2011
2.650
2.680
2.370
2.510
118,057,936
-0.19(-7.04%)
Oct 25, 2011
2.710
2.720
2.530
2.700
61,157,872
+0.01(+0.37%)
Oct 24, 2011
2.770
2.790
2.650
2.690
72,716,224
-0.08(-2.89%)
Oct 21, 2011
2.770
2.790
2.710
2.770
43,126,692
+0.06(+2.21%)
Oct 20, 2011
2.810
2.820
2.700
2.710
35,920,656
-0.09(-3.21%)
Oct 19, 2011
2.810
2.950
2.760
2.800
40,989,752
-0.08(-2.78%)
Oct 18, 2011
2.810
2.890
2.770
2.880
41,964,096
+0.07(+2.49%)
Oct 17, 2011
2.830
2.880
2.750
2.810
75,189,832
+0.02(+0.72%)
Oct 14, 2011
3.000
3.010
2.710
2.790
123,126,832
+0.01(+0.36%)
Oct 13, 2011
2.570
2.810
2.550
2.780
98,413,440
+0.21(+8.17%)
Oct 12, 2011
2.470
2.710
2.410
2.570
123,386,184
+0.19(+7.98%)
Oct 11, 2011
2.190
2.410
2.150
2.380
145,475,024
+0.16(+7.21%)
Oct 10, 2011
2.380
2.380
2.100
2.220
306,344,928
-0.19(-7.88%)
Oct 07, 2011
3.085
3.390
2.400
2.410
256,555,280
-0.60(-19.93%)
Oct 06, 2011
2.900
3.030
2.900
3.010
46,254,112
+0.15(+5.24%)
Oct 05, 2011
2.840
2.860
2.730
2.860
43,066,888
+0.00(+0.00%)
Oct 04, 2011
2.820
2.890
2.250
2.860
163,737,968
+0.13(+4.76%)
Oct 03, 2011
3.025
3.040
2.720
2.730
97,091,240
-0.31(-10.20%)
Sep 30, 2011
3.095
3.120
3.040
3.040
36,215,576
-0.09(-2.88%)
Sep 29, 2011
3.130
3.230
3.080
3.130
42,522,632
+0.05(+1.62%)
Sep 28, 2011
3.170
3.200
3.080
3.080
31,929,350
-0.05(-1.60%)
Sep 27, 2011
3.180
3.280
3.110
3.130
49,203,808
+0.04(+1.29%)
Sep 26, 2011
3.220
3.220
3.065
3.090
58,058,092
-0.09(-2.83%)
Sep 23, 2011
3.030
3.240
3.000
3.180
60,305,908
+0.17(+5.65%)
Sep 22, 2011
3.170
3.220
2.950
3.010
98,816,288
-0.24(-7.38%)
Sep 21, 2011
3.370
3.450
3.250
3.250
34,910,152
-0.08(-2.40%)
Sep 20, 2011
3.380
3.420
3.320
3.330
24,940,196
-0.02(-0.60%)
Sep 19, 2011
3.290
3.380
3.250
3.350
39,074,764
-0.01(-0.30%)
Sep 16, 2011
3.460
3.470
3.240
3.360
76,273,616
-0.08(-2.33%)
Sep 15, 2011
3.540
3.550
3.410
3.440
57,653,064
-0.09(-2.55%)
Sep 14, 2011
3.550
3.580
3.370
3.530
61,512,080
-0.04(-1.12%)
Sep 13, 2011
3.400
3.590
3.380
3.570
48,020,376
+0.17(+5.00%)
Sep 12, 2011
3.390
3.430
3.310
3.400
37,792,672
-0.05(-1.45%)
Sep 09, 2011
3.420
3.490
3.360
3.450
82,641,528
+0.00(+0.00%)
Sep 08, 2011
3.450
3.490
3.400
3.450
30,133,652
-0.02(-0.58%)
Sep 07, 2011
3.480
3.490
3.380
3.470
37,125,252
+0.10(+2.97%)
Sep 06, 2011
3.420
3.510
3.340
3.370
36,765,700
-0.16(-4.53%)
Sep 05, 2011
3.520
3.610
3.500
3.530
55,937,504
+0.00(+0.00%)
Sep 02, 2011
3.520
3.610
3.500
3.530
55,917,608
-0.21(-5.61%)
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
.