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
)
25.09
+0.80 (+3.29%)
Official Closing Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2011
4.520
4.660
4.510
4.640
48,636,044
+0.08(+1.75%)
Mar 30, 2011
4.600
4.640
4.550
4.560
53,230,040
-0.06(-1.30%)
Mar 29, 2011
4.725
4.760
4.500
4.620
93,901,512
-0.16(-3.35%)
Mar 28, 2011
4.710
4.800
4.680
4.780
66,536,684
+0.10(+2.14%)
Mar 25, 2011
4.590
4.690
4.550
4.680
48,564,088
+0.12(+2.63%)
Mar 24, 2011
4.510
4.600
4.480
4.560
61,657,948
+0.07(+1.56%)
Mar 23, 2011
4.510
4.520
4.340
4.490
70,425,760
+0.02(+0.45%)
Mar 22, 2011
4.450
4.560
4.350
4.470
124,349,472
+0.11(+2.46%)
Mar 21, 2011
4.180
4.380
4.170
4.362
303,006,912
-0.69(-13.61%)
Mar 18, 2011
5.120
5.260
5.010
5.050
60,549,488
-0.01(-0.20%)
Mar 17, 2011
4.965
5.070
4.958
5.060
47,849,752
+0.20(+4.12%)
Mar 16, 2011
4.940
4.980
4.780
4.860
46,508,404
-0.09(-1.82%)
Mar 15, 2011
4.980
5.020
4.940
4.950
68,650,584
-0.07(-1.39%)
Mar 14, 2011
5.010
5.150
4.950
5.020
85,277,656
+0.02(+0.40%)
Mar 11, 2011
4.845
5.150
4.830
5.000
102,895,480
+0.10(+2.04%)
Mar 10, 2011
4.655
4.930
4.640
4.900
110,437,088
+0.20(+4.26%)
Mar 09, 2011
4.630
4.710
4.620
4.700
50,284,916
+0.00(+0.00%)
Mar 08, 2011
4.720
4.810
4.610
4.700
170,307,824
+0.22(+4.91%)
Mar 07, 2011
4.440
4.525
4.360
4.480
65,568,436
+0.14(+3.23%)
Mar 04, 2011
4.360
4.390
4.270
4.340
25,511,658
+0.01(+0.23%)
Mar 03, 2011
4.300
4.400
4.290
4.330
46,655,064
+0.08(+1.88%)
Mar 02, 2011
4.230
4.330
4.190
4.250
54,042,056
+0.04(+0.95%)
Mar 01, 2011
4.370
4.370
4.200
4.210
40,046,880
-0.16(-3.66%)
Feb 28, 2011
4.320
4.370
4.320
4.370
27,726,652
+0.06(+1.39%)
Feb 25, 2011
4.310
4.350
4.260
4.310
35,083,640
+0.05(+1.17%)
Feb 24, 2011
4.240
4.290
4.120
4.260
69,293,016
+0.06(+1.43%)
Feb 23, 2011
4.350
4.390
4.120
4.200
71,318,680
-0.12(-2.78%)
Feb 22, 2011
4.450
4.460
4.300
4.320
49,032,144
-0.18(-4.00%)
Feb 21, 2011
4.450
4.530
4.400
4.500
66,274,896
+0.00(+0.00%)
Feb 18, 2011
4.450
4.530
4.400
4.500
66,267,548
+0.07(+1.58%)
Feb 17, 2011
4.485
4.510
4.410
4.430
40,986,844
-0.04(-0.89%)
Feb 16, 2011
4.500
4.540
4.440
4.470
64,241,860
+0.01(+0.22%)
Feb 15, 2011
4.570
4.590
4.440
4.460
52,034,296
-0.09(-1.98%)
Feb 14, 2011
4.590
4.610
4.500
4.550
49,859,512
-0.05(-1.09%)
Feb 11, 2011
4.490
4.600
4.460
4.600
58,130,380
+0.00(+0.00%)
Feb 10, 2011
4.500
4.620
4.400
4.600
138,389,488
+0.25(+5.75%)
Feb 09, 2011
4.310
4.400
4.280
4.350
53,578,880
+0.04(+0.93%)
Feb 08, 2011
4.380
4.380
4.290
4.310
52,258,040
-0.09(-2.05%)
Feb 07, 2011
4.470
4.490
4.350
4.400
53,774,440
+0.00(+0.00%)
Feb 04, 2011
4.360
4.500
4.320
4.400
103,878,584
+0.05(+1.15%)
Feb 03, 2011
4.350
4.370
4.270
4.350
43,168,564
+0.00(+0.00%)
Feb 02, 2011
4.380
4.400
4.300
4.350
43,685,392
-0.04(-0.91%)
Feb 01, 2011
4.510
4.530
4.380
4.390
55,983,328
-0.13(-2.88%)
Jan 31, 2011
4.470
4.530
4.420
4.520
32,014,386
+0.07(+1.57%)
Jan 28, 2011
4.590
4.600
4.440
4.450
42,964,728
-0.14(-3.05%)
Jan 27, 2011
4.500
4.600
4.490
4.590
35,821,824
+0.09(+2.00%)
Jan 26, 2011
4.380
4.550
4.350
4.500
54,271,552
+0.14(+3.21%)
Jan 25, 2011
4.370
4.400
4.310
4.360
23,267,552
-0.01(-0.23%)
Jan 24, 2011
4.300
4.390
4.300
4.370
23,932,340
+0.06(+1.39%)
Jan 21, 2011
4.310
4.360
4.250
4.310
34,397,192
+0.04(+0.94%)
Jan 20, 2011
4.260
4.300
4.180
4.270
49,094,976
-0.01(-0.23%)
Jan 19, 2011
4.380
4.430
4.220
4.280
58,879,912
-0.08(-1.83%)
Jan 18, 2011
4.410
4.440
4.320
4.360
60,517,392
-0.09(-2.02%)
Jan 17, 2011
4.420
4.510
4.400
4.450
46,846,440
+0.00(+0.00%)
Jan 14, 2011
4.420
4.510
4.400
4.450
46,420,476
-0.03(-0.67%)
Jan 13, 2011
4.440
4.490
4.380
4.480
57,734,764
+0.07(+1.59%)
Jan 12, 2011
4.420
4.450
4.370
4.410
58,966,600
+0.01(+0.23%)
Jan 11, 2011
4.550
4.570
4.400
4.400
67,564,096
-0.18(-3.93%)
Jan 10, 2011
4.650
4.660
4.420
4.580
63,521,756
-0.10(-2.14%)
Jan 07, 2011
4.620
4.680
4.570
4.680
52,685,412
+0.03(+0.65%)
Jan 06, 2011
4.680
4.680
4.590
4.650
57,138,452
+0.00(+0.00%)
Jan 05, 2011
4.460
4.690
4.370
4.650
82,331,016
+0.20(+4.49%)
Jan 04, 2011
4.530
4.610
4.440
4.450
118,138,080
+0.04(+0.91%)
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
.