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
)
20.90
-0.72 (-3.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2010
3.780
3.940
3.750
3.800
61,976,300
-0.02(-0.52%)
Mar 30, 2010
3.840
3.850
3.750
3.820
43,664,856
+0.03(+0.79%)
Mar 29, 2010
3.840
3.880
3.770
3.790
27,263,018
-0.01(-0.26%)
Mar 26, 2010
3.810
3.880
3.720
3.800
40,115,224
+0.03(+0.80%)
Mar 25, 2010
3.930
3.980
3.760
3.770
77,116,632
-0.17(-4.31%)
Mar 24, 2010
3.980
4.140
3.920
3.940
147,082,784
+0.11(+2.87%)
Mar 23, 2010
3.720
3.900
3.710
3.830
77,099,016
+0.14(+3.79%)
Mar 22, 2010
3.700
3.730
3.650
3.690
33,620,468
-0.07(-1.86%)
Mar 19, 2010
3.790
3.800
3.690
3.760
59,173,360
-0.04(-1.05%)
Mar 18, 2010
3.640
3.800
3.620
3.800
63,210,664
+0.19(+5.26%)
Mar 17, 2010
3.510
3.640
3.490
3.610
58,299,448
+0.16(+4.64%)
Mar 16, 2010
3.600
3.630
3.450
3.450
59,535,520
-0.14(-3.90%)
Mar 15, 2010
3.580
3.600
3.550
3.590
40,711,448
-0.01(-0.28%)
Mar 12, 2010
3.700
3.750
3.570
3.600
41,660,640
-0.10(-2.70%)
Mar 11, 2010
3.600
3.750
3.560
3.700
51,428,084
+0.05(+1.37%)
Mar 10, 2010
3.590
3.860
3.550
3.650
130,948,184
+0.03(+0.83%)
Mar 09, 2010
3.430
3.660
3.420
3.620
96,355,536
+0.22(+6.47%)
Mar 08, 2010
3.290
3.520
3.270
3.400
74,837,448
+0.12(+3.66%)
Mar 05, 2010
3.280
3.290
3.230
3.280
31,036,864
+0.02(+0.61%)
Mar 04, 2010
3.290
3.320
3.250
3.260
35,550,348
-0.03(-0.91%)
Mar 03, 2010
3.330
3.370
3.280
3.290
27,865,392
-0.04(-1.20%)
Mar 02, 2010
3.400
3.410
3.300
3.330
19,903,412
-0.06(-1.77%)
Mar 01, 2010
3.350
3.430
3.320
3.390
34,243,464
+0.06(+1.80%)
Feb 26, 2010
3.320
3.370
3.300
3.330
33,295,812
+0.04(+1.22%)
Feb 25, 2010
3.240
3.350
3.210
3.290
38,609,944
+0.02(+0.61%)
Feb 24, 2010
3.350
3.370
3.260
3.270
37,152,432
-0.07(-2.10%)
Feb 23, 2010
3.440
3.440
3.280
3.340
48,875,184
-0.14(-4.02%)
Feb 22, 2010
3.550
3.580
3.450
3.480
34,214,956
-0.01(-0.29%)
Feb 19, 2010
3.310
3.601
3.300
3.490
136,521,936
+0.18(+5.44%)
Feb 18, 2010
3.220
3.340
3.210
3.310
33,363,108
+0.07(+2.16%)
Feb 17, 2010
3.220
3.280
3.160
3.240
34,728,488
+0.09(+2.86%)
Feb 16, 2010
3.240
3.270
3.130
3.150
45,399,560
-0.01(-0.32%)
Feb 15, 2010
3.160
3.160
3.160
3.160
0
+0.00(+0.00%)
Feb 12, 2010
3.230
3.240
3.100
3.160
65,058,292
-0.10(-3.07%)
Feb 11, 2010
3.260
3.310
3.210
3.260
77,474,008
-0.10(-2.98%)
Feb 10, 2010
3.450
3.520
3.130
3.360
251,102,720
-0.29(-7.95%)
Feb 09, 2010
3.600
3.650
3.510
3.650
57,085,696
+0.14(+3.99%)
Feb 08, 2010
3.520
3.640
3.470
3.510
37,093,432
+0.08(+2.33%)
Feb 05, 2010
3.420
3.450
3.310
3.430
30,689,096
+0.02(+0.59%)
Feb 04, 2010
3.570
3.620
3.390
3.410
47,739,824
-0.15(-4.21%)
Feb 03, 2010
3.610
3.690
3.530
3.560
42,505,744
-0.11(-3.00%)
Feb 02, 2010
3.350
3.700
3.350
3.670
86,754,384
+0.35(+10.71%)
Feb 01, 2010
3.320
3.370
3.250
3.315
33,316,052
+0.04(+1.07%)
Jan 29, 2010
3.410
3.460
3.250
3.280
41,397,928
-0.10(-2.96%)
Jan 28, 2010
3.540
3.540
3.380
3.380
33,537,114
-0.11(-3.15%)
Jan 27, 2010
3.400
3.510
3.360
3.490
36,271,308
+0.08(+2.35%)
Jan 26, 2010
3.440
3.500
3.320
3.410
35,809,744
-0.03(-0.87%)
Jan 25, 2010
3.430
3.500
3.380
3.440
37,136,328
+0.07(+2.08%)
Jan 22, 2010
3.450
3.580
3.350
3.370
55,688,496
-0.09(-2.60%)
Jan 21, 2010
3.520
3.550
3.400
3.460
67,990,720
-0.09(-2.54%)
Jan 20, 2010
3.620
3.680
3.450
3.550
81,113,176
-0.13(-3.53%)
Jan 19, 2010
3.700
3.710
3.580
3.680
81,027,984
-0.14(-3.66%)
Jan 18, 2010
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Jan 15, 2010
3.820
3.880
3.670
3.820
106,338,720
+0.13(+3.52%)
Jan 14, 2010
3.980
4.160
3.640
3.690
149,097,744
-0.31(-7.75%)
Jan 13, 2010
3.950
4.020
3.930
4.000
26,115,628
+0.10(+2.56%)
Jan 12, 2010
3.970
4.020
3.880
3.900
34,504,060
-0.15(-3.70%)
Jan 11, 2010
4.000
4.050
3.960
4.050
32,247,774
+0.10(+2.53%)
Jan 08, 2010
3.960
4.000
3.910
3.950
20,290,854
-0.02(-0.50%)
Jan 07, 2010
4.150
4.170
3.960
3.970
58,771,496
-0.12(-2.93%)
Jan 06, 2010
4.130
4.230
4.020
4.090
38,699,636
-0.04(-0.97%)
Jan 05, 2010
3.920
4.200
3.900
4.130
95,536,504
+0.23(+5.90%)
Jan 04, 2010
3.710
3.920
3.700
3.900
59,295,728
+0.24(+6.56%)
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
.