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
)
24.40
-0.69 (-2.75%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2015
4.740
4.760
4.650
4.740
13,080,201
-0.01(-0.21%)
Mar 30, 2015
4.750
4.850
4.710
4.750
8,845,291
+0.03(+0.64%)
Mar 27, 2015
4.770
4.790
4.690
4.720
9,546,070
-0.07(-1.46%)
Mar 26, 2015
4.710
4.865
4.650
4.790
12,221,293
+0.03(+0.63%)
Mar 25, 2015
4.990
5.000
4.760
4.760
15,186,027
-0.21(-4.23%)
Mar 24, 2015
5.010
5.090
4.950
4.970
11,811,301
-0.11(-2.17%)
Mar 23, 2015
4.950
5.080
4.940
5.080
11,209,185
+0.13(+2.63%)
Mar 20, 2015
5.010
5.110
4.940
4.950
15,839,225
-0.04(-0.80%)
Mar 19, 2015
5.090
5.090
4.940
4.990
10,913,428
-0.09(-1.77%)
Mar 18, 2015
5.090
5.100
4.950
5.080
10,018,121
-0.01(-0.20%)
Mar 17, 2015
5.120
5.140
5.050
5.090
6,820,567
-0.06(-1.17%)
Mar 16, 2015
5.140
5.150
5.010
5.150
10,899,877
+0.03(+0.59%)
Mar 13, 2015
5.080
5.180
5.050
5.120
13,547,856
+0.02(+0.39%)
Mar 12, 2015
5.110
5.130
5.020
5.100
8,417,317
+0.05(+0.99%)
Mar 11, 2015
5.110
5.115
5.010
5.050
13,441,555
+0.01(+0.20%)
Mar 10, 2015
5.270
5.280
5.010
5.040
19,805,024
-0.30(-5.62%)
Mar 09, 2015
5.230
5.350
5.170
5.340
11,604,300
+0.11(+2.10%)
Mar 06, 2015
5.380
5.420
5.150
5.230
12,288,476
-0.15(-2.79%)
Mar 05, 2015
5.240
5.450
5.230
5.380
17,153,704
+0.17(+3.26%)
Mar 04, 2015
5.220
5.250
5.130
5.210
11,893,369
-0.03(-0.57%)
Mar 03, 2015
5.110
5.250
5.100
5.240
14,733,804
+0.15(+2.95%)
Mar 02, 2015
5.140
5.160
5.080
5.090
16,682,909
-0.03(-0.59%)
Feb 27, 2015
4.840
5.150
4.830
5.120
36,986,928
+0.35(+7.34%)
Feb 26, 2015
4.930
5.020
4.770
4.770
13,884,887
-0.19(-3.83%)
Feb 25, 2015
4.630
4.990
4.620
4.960
32,519,814
+0.33(+7.13%)
Feb 24, 2015
4.480
4.650
4.430
4.630
18,112,708
-0.04(-0.86%)
Feb 23, 2015
4.800
4.800
4.540
4.670
18,251,410
-0.16(-3.31%)
Feb 20, 2015
4.810
4.840
4.700
4.830
14,217,592
-0.05(-1.02%)
Feb 19, 2015
4.990
5.050
4.800
4.880
21,009,928
-0.10(-2.01%)
Feb 18, 2015
5.160
5.190
4.930
4.980
22,178,824
-0.20(-3.86%)
Feb 17, 2015
5.270
5.280
5.100
5.180
21,074,292
-0.05(-0.96%)
Feb 13, 2015
5.170
5.230
5.230
5.230
10,384,500
+0.08(+1.55%)
Feb 12, 2015
5.050
5.170
5.030
5.150
13,904,376
+0.12(+2.39%)
Feb 11, 2015
4.940
5.070
4.920
5.030
14,404,146
+0.11(+2.24%)
Feb 10, 2015
4.930
4.990
4.850
4.920
13,168,042
+0.05(+1.03%)
Feb 09, 2015
4.900
4.980
4.800
4.870
17,822,730
-0.05(-1.02%)
Feb 06, 2015
4.870
4.960
4.670
4.920
28,321,700
+0.10(+2.07%)
Feb 05, 2015
4.650
4.970
4.550
4.820
37,854,400
+0.24(+5.24%)
Feb 04, 2015
4.490
4.640
4.460
4.580
24,650,234
+0.09(+2.00%)
Feb 03, 2015
4.300
4.570
4.260
4.490
18,906,266
+0.22(+5.15%)
Feb 02, 2015
4.320
4.385
4.210
4.270
16,747,967
-0.03(-0.70%)
Jan 30, 2015
4.270
4.410
4.250
4.300
19,985,708
+0.05(+1.18%)
Jan 29, 2015
4.340
4.370
4.160
4.250
16,504,506
-0.11(-2.52%)
Jan 28, 2015
4.420
4.550
4.350
4.360
11,926,258
-0.02(-0.46%)
Jan 27, 2015
4.350
4.400
4.260
4.380
5,560,471
+0.01(+0.23%)
Jan 26, 2015
4.230
4.450
4.180
4.370
11,736,413
+0.11(+2.58%)
Jan 23, 2015
4.310
4.310
4.210
4.260
8,858,242
-0.03(-0.70%)
Jan 22, 2015
4.420
4.450
4.220
4.290
16,796,124
-0.10(-2.28%)
Jan 21, 2015
4.150
4.490
4.110
4.390
23,130,976
+0.23(+5.53%)
Jan 20, 2015
4.110
4.200
4.070
4.160
14,805,924
+0.08(+1.96%)
Jan 16, 2015
4.060
4.080
4.080
4.080
7,767,600
-0.01(-0.24%)
Jan 15, 2015
4.130
4.140
4.070
4.090
11,249,420
-0.04(-0.97%)
Jan 14, 2015
4.060
4.150
4.060
4.130
9,266,838
-0.02(-0.48%)
Jan 13, 2015
4.160
4.210
4.100
4.150
12,247,898
+0.02(+0.48%)
Jan 12, 2015
4.120
4.150
4.010
4.130
15,519,490
+0.00(+0.00%)
Jan 09, 2015
4.190
4.240
4.100
4.130
20,447,436
-0.03(-0.72%)
Jan 08, 2015
4.360
4.390
4.150
4.160
24,633,918
-0.06(-1.42%)
Jan 07, 2015
4.180
4.260
4.180
4.220
9,974,928
+0.03(+0.72%)
Jan 06, 2015
4.260
4.270
4.100
4.190
34,278,960
-0.02(-0.48%)
Jan 05, 2015
4.240
4.320
4.200
4.210
17,370,112
-0.03(-0.71%)
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
.