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
)
21.25
-0.25 (-1.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2013
5.840
5.870
5.800
5.800
16,929,684
-0.06(-1.02%)
Feb 27, 2013
5.805
5.880
5.780
5.860
21,003,396
+0.08(+1.38%)
Feb 26, 2013
5.750
5.800
5.720
5.780
21,201,994
+0.05(+0.87%)
Feb 25, 2013
5.800
5.820
5.730
5.730
18,637,480
-0.09(-1.55%)
Feb 22, 2013
5.820
5.830
5.770
5.820
20,413,990
+0.03(+0.52%)
Feb 21, 2013
5.760
5.840
5.710
5.790
26,457,922
+0.00(+0.00%)
Feb 20, 2013
5.870
5.880
5.790
5.790
24,160,890
-0.11(-1.86%)
Feb 19, 2013
5.920
5.930
5.840
5.900
19,291,872
-0.01(-0.17%)
Feb 18, 2013
5.910
5.920
5.853
5.910
34,790,420
+0.00(+0.00%)
Feb 15, 2013
5.910
5.920
5.853
5.910
34,777,544
+0.04(+0.68%)
Feb 14, 2013
5.840
5.880
5.810
5.870
28,893,904
+0.01(+0.17%)
Feb 13, 2013
5.890
5.910
5.830
5.860
23,134,560
-0.05(-0.85%)
Feb 12, 2013
5.780
5.950
5.770
5.910
66,007,464
+0.12(+2.07%)
Feb 11, 2013
5.740
5.800
5.710
5.790
17,886,292
+0.02(+0.35%)
Feb 08, 2013
5.730
5.770
5.670
5.770
44,887,360
+0.03(+0.52%)
Feb 07, 2013
5.720
5.790
5.670
5.740
85,934,424
-0.03(-0.52%)
Feb 06, 2013
5.680
5.770
5.660
5.770
33,427,364
+0.06(+1.05%)
Feb 05, 2013
5.700
5.720
5.660
5.710
23,097,028
-0.03(-0.52%)
Feb 04, 2013
5.650
5.750
5.640
5.740
61,960,320
+0.05(+0.88%)
Feb 01, 2013
5.640
5.730
5.630
5.690
59,153,576
+0.06(+1.07%)
Jan 31, 2013
5.650
5.670
5.620
5.630
40,003,364
-0.02(-0.35%)
Jan 30, 2013
5.580
5.690
5.560
5.650
67,206,640
+0.01(+0.18%)
Jan 29, 2013
5.560
5.710
5.530
5.640
111,658,136
+0.08(+1.44%)
Jan 28, 2013
5.630
5.630
5.540
5.560
49,953,864
-0.08(-1.42%)
Jan 25, 2013
5.690
5.700
5.575
5.640
22,986,284
-0.03(-0.53%)
Jan 24, 2013
5.680
5.700
5.640
5.670
21,396,842
+0.00(+0.00%)
Jan 23, 2013
5.640
5.710
5.640
5.670
21,018,302
+0.01(+0.18%)
Jan 22, 2013
5.630
5.670
5.570
5.660
16,918,382
+0.01(+0.18%)
Jan 21, 2013
5.605
5.650
5.590
5.650
22,578,202
+0.00(+0.00%)
Jan 18, 2013
5.605
5.650
5.590
5.650
22,576,034
+0.02(+0.36%)
Jan 17, 2013
5.550
5.650
5.535
5.630
40,993,372
+0.10(+1.81%)
Jan 16, 2013
5.600
5.650
5.520
5.530
55,841,336
-0.09(-1.60%)
Jan 15, 2013
5.680
5.690
5.537
5.620
53,569,396
-0.07(-1.23%)
Jan 14, 2013
5.820
5.840
5.650
5.690
74,946,512
-0.23(-3.89%)
Jan 11, 2013
5.925
5.960
5.856
5.920
67,218,592
-0.02(-0.34%)
Jan 10, 2013
5.900
5.940
5.860
5.940
43,947,896
+0.06(+1.02%)
Jan 09, 2013
5.820
5.910
5.770
5.880
66,391,680
-0.09(-1.51%)
Jan 08, 2013
5.940
5.970
5.780
5.970
65,188,068
+0.01(+0.17%)
Jan 07, 2013
5.880
5.970
5.860
5.960
20,349,070
+0.04(+0.68%)
Jan 04, 2013
5.800
5.950
5.760
5.920
48,293,756
+0.10(+1.72%)
Jan 03, 2013
5.760
5.830
5.720
5.820
36,330,152
+0.03(+0.52%)
Jan 02, 2013
5.680
5.790
5.670
5.790
45,187,640
+0.12(+2.12%)
Jan 01, 2013
5.560
5.830
5.550
5.670
29,757,110
+0.00(+0.00%)
Dec 31, 2012
5.560
5.830
5.550
5.670
29,757,110
+0.07(+1.25%)
Dec 28, 2012
5.580
5.620
5.555
5.600
23,822,404
-0.02(-0.36%)
Dec 27, 2012
5.560
5.620
5.540
5.620
28,055,800
+0.06(+1.08%)
Dec 26, 2012
5.500
5.575
5.490
5.560
14,724,773
+0.06(+1.09%)
Dec 25, 2012
5.400
5.510
5.400
5.500
8,655,362
+0.00(+0.00%)
Dec 24, 2012
5.400
5.510
5.400
5.500
8,655,362
+0.04(+0.73%)
Dec 21, 2012
5.450
5.480
5.400
5.460
41,987,308
-0.02(-0.36%)
Dec 20, 2012
5.460
5.510
5.445
5.480
45,767,536
+0.02(+0.37%)
Dec 19, 2012
5.510
5.530
5.440
5.460
47,311,252
-0.07(-1.27%)
Dec 18, 2012
5.550
5.560
5.450
5.530
37,558,036
-0.03(-0.54%)
Dec 17, 2012
5.630
5.630
5.480
5.560
39,024,264
+0.01(+0.18%)
Dec 14, 2012
5.640
5.650
5.540
5.550
23,389,044
-0.09(-1.60%)
Dec 13, 2012
5.620
5.750
5.580
5.640
55,928,432
-0.02(-0.35%)
Dec 12, 2012
5.580
5.660
5.480
5.660
48,370,916
+0.09(+1.62%)
Dec 11, 2012
5.670
5.690
5.560
5.570
50,316,968
-0.09(-1.59%)
Dec 10, 2012
5.670
5.700
5.650
5.660
13,200,983
-0.03(-0.53%)
Dec 07, 2012
5.740
5.750
5.680
5.690
31,576,540
-0.04(-0.70%)
Dec 06, 2012
5.710
5.760
5.700
5.730
27,142,876
+0.01(+0.17%)
Dec 05, 2012
5.710
5.740
5.670
5.720
22,876,022
+0.04(+0.70%)
Dec 04, 2012
5.710
5.740
5.680
5.680
28,081,788
-0.04(-0.70%)
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
.