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
)
16.83
-2.59 (-13.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2010
4.270
4.420
4.176
4.240
4,555
-0.00(-0.12%)
Jun 29, 2010
4.245
4.420
4.220
4.245
28,534
-0.21(-4.82%)
Jun 28, 2010
4.230
4.530
4.230
4.460
69,776,872
+0.26(+6.19%)
Jun 25, 2010
4.400
4.450
4.200
4.200
26,398
-0.18(-4.11%)
Jun 24, 2010
4.490
4.500
4.340
4.380
19,350
-0.14(-3.10%)
Jun 23, 2010
4.330
4.550
4.320
4.520
69,461,160
+0.20(+4.63%)
Jun 22, 2010
4.520
4.521
4.280
4.320
28,708
-0.18(-4.00%)
Jun 21, 2010
4.690
4.690
4.450
4.500
52,159,220
-0.09(-1.96%)
Jun 18, 2010
4.660
4.740
4.590
4.590
26,580
-0.05(-1.08%)
Jun 17, 2010
4.790
4.800
4.580
4.640
37,480
-0.15(-3.13%)
Jun 16, 2010
4.810
4.890
4.740
4.790
35,407,608
-0.11(-2.24%)
Jun 15, 2010
4.810
4.910
4.700
4.900
25,191
+0.11(+2.30%)
Jun 14, 2010
4.980
4.980
4.790
4.790
40,354,208
-0.08(-1.64%)
Jun 11, 2010
4.630
4.890
4.610
4.870
53,025,100
+0.14(+2.96%)
Jun 10, 2010
4.740
4.760
4.580
4.730
46,985
+0.12(+2.60%)
Jun 09, 2010
4.540
4.820
4.460
4.610
73,013,872
+0.02(+0.44%)
Jun 08, 2010
4.670
4.690
4.430
4.590
8,211
-0.07(-1.50%)
Jun 07, 2010
4.950
5.030
4.640
4.660
84,190,144
-0.12(-2.51%)
Jun 04, 2010
4.860
4.990
4.760
4.780
20,500
-0.17(-3.43%)
Jun 03, 2010
5.030
5.080
4.850
4.950
67,361,744
-0.04(-0.80%)
Jun 02, 2010
4.990
5.030
4.780
4.990
70,157,408
+0.23(+4.83%)
Jun 01, 2010
5.000
5.060
4.750
4.760
73,513
-0.37(-7.21%)
May 31, 2010
5.130
5.250
5.020
5.130
57,658,296
+0.00(+0.00%)
May 28, 2010
5.190
5.250
5.100
5.130
39,473
-0.06(-1.16%)
May 27, 2010
5.020
5.200
4.950
5.190
76,569,680
+0.28(+5.70%)
May 26, 2010
5.290
5.300
4.850
4.910
56,324
-0.38(-7.18%)
May 25, 2010
4.640
5.310
4.580
5.290
66,441
+0.50(+10.44%)
May 24, 2010
4.630
4.900
4.610
4.790
123,476,184
+0.38(+8.62%)
May 21, 2010
4.140
4.430
4.100
4.410
75,599,952
+0.09(+2.08%)
May 20, 2010
4.380
4.470
4.310
4.320
50,193
-0.26(-5.68%)
May 19, 2010
4.640
4.750
4.430
4.580
103,357,856
-0.12(-2.45%)
May 18, 2010
4.580
4.740
4.580
4.695
28,000
+0.21(+4.57%)
May 17, 2010
4.340
4.530
4.290
4.490
76,042,856
+0.13(+2.98%)
May 14, 2010
4.370
4.385
4.230
4.360
10,409
-0.10(-2.24%)
May 13, 2010
4.310
4.500
4.260
4.460
103,385,344
+0.28(+6.70%)
May 12, 2010
4.200
4.240
4.100
4.180
66,147,440
+0.05(+1.21%)
May 11, 2010
4.160
4.200
4.110
4.130
6,200
+0.09(+2.35%)
May 10, 2010
4.040
4.050
3.960
4.035
62,548,560
+0.20(+5.08%)
May 07, 2010
4.150
4.230
3.830
3.840
100,019,888
-0.32(-7.69%)
May 06, 2010
4.170
4.340
3.900
4.160
22,504
-0.02(-0.48%)
May 05, 2010
4.200
4.250
4.169
4.180
46,912,684
+0.08(+1.95%)
May 04, 2010
4.230
4.240
4.090
4.100
21,975
-0.21(-4.87%)
May 03, 2010
4.250
4.320
4.200
4.310
40,132,408
+0.06(+1.47%)
Apr 30, 2010
4.430
4.470
4.220
4.247
59,212,840
-0.14(-3.25%)
Apr 29, 2010
4.340
4.450
4.330
4.390
86,895,376
+0.13(+3.05%)
Apr 28, 2010
4.100
4.350
4.090
4.260
124,194,256
+0.07(+1.67%)
Apr 27, 2010
4.210
4.230
4.050
4.190
272,383
-0.04(-0.95%)
Apr 26, 2010
4.390
4.390
4.210
4.230
55,471,432
-0.09(-2.08%)
Apr 23, 2010
4.260
4.360
4.240
4.320
83,367,464
+0.13(+3.10%)
Apr 22, 2010
4.230
4.280
4.110
4.190
107,900,752
+0.09(+2.20%)
Apr 21, 2010
4.100
4.180
4.060
4.100
1,143,649
-0.07(-1.68%)
Apr 20, 2010
4.220
4.240
4.150
4.170
1,200
-0.02(-0.48%)
Apr 19, 2010
4.170
4.260
4.120
4.190
58,563,104
+0.11(+2.70%)
Apr 16, 2010
4.170
4.220
4.020
4.080
49,302,328
-0.12(-2.86%)
Apr 15, 2010
4.170
4.200
4.040
4.200
45,325,416
+0.05(+1.20%)
Apr 14, 2010
4.210
4.210
4.090
4.150
45,835,100
+0.00(+0.00%)
Apr 13, 2010
4.200
4.300
4.140
4.150
80,587,280
+0.00(+0.00%)
Apr 12, 2010
4.090
4.240
4.080
4.150
75,453,064
+0.11(+2.72%)
Apr 09, 2010
4.050
4.120
4.010
4.040
55,337,552
+0.04(+1.00%)
Apr 08, 2010
3.860
4.030
3.810
4.000
63,430,272
+0.12(+3.09%)
Apr 07, 2010
3.870
3.930
3.820
3.880
42,987,048
+0.00(+0.00%)
Apr 06, 2010
3.890
3.930
3.850
3.880
23,495,988
-0.04(-1.02%)
Apr 05, 2010
3.950
3.960
3.890
3.920
29,188,818
+0.02(+0.51%)
Apr 02, 2010
3.900
3.900
3.900
3.900
0
+0.00(+0.00%)
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
.