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
)
17.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014
6.030
6.080
5.910
5.930
30,141,828
-0.07(-1.17%)
Oct 30, 2014
6.100
6.110
5.970
6.000
31,508,156
+0.00(+0.00%)
Oct 29, 2014
6.045
6.090
5.980
6.000
17,349,012
-0.04(-0.66%)
Oct 28, 2014
6.100
6.190
6.000
6.040
33,264,612
+0.00(+0.00%)
Oct 27, 2014
6.090
6.110
6.010
6.040
9,300,274
-0.04(-0.66%)
Oct 24, 2014
6.130
6.140
6.040
6.080
10,993,093
-0.01(-0.16%)
Oct 23, 2014
6.100
6.180
6.060
6.090
14,043,072
+0.03(+0.50%)
Oct 22, 2014
6.270
6.300
6.040
6.060
19,730,252
-0.18(-2.88%)
Oct 21, 2014
6.140
6.270
6.120
6.240
17,437,296
+0.14(+2.30%)
Oct 20, 2014
6.000
6.150
6.000
6.100
10,771,817
+0.07(+1.16%)
Oct 17, 2014
6.000
6.080
5.981
6.030
19,864,680
+0.09(+1.52%)
Oct 16, 2014
5.920
6.120
5.920
5.940
26,987,668
-0.17(-2.78%)
Oct 15, 2014
5.990
6.120
5.830
6.110
20,419,468
+0.07(+1.16%)
Oct 14, 2014
5.840
6.090
5.830
6.040
23,116,368
+0.14(+2.37%)
Oct 13, 2014
5.770
6.040
5.770
5.900
23,797,708
+0.10(+1.72%)
Oct 10, 2014
5.920
5.980
5.710
5.800
20,462,048
-0.18(-3.01%)
Oct 09, 2014
6.060
6.155
5.950
5.980
19,244,184
-0.09(-1.48%)
Oct 08, 2014
5.970
6.090
5.810
6.070
25,374,926
+0.03(+0.50%)
Oct 07, 2014
5.930
6.120
5.880
6.040
15,247,793
+0.04(+0.67%)
Oct 06, 2014
6.280
6.330
5.970
6.000
28,110,844
-0.25(-4.00%)
Oct 03, 2014
6.270
6.310
6.140
6.250
20,725,428
+0.00(+0.00%)
Oct 02, 2014
6.250
6.320
6.150
6.250
19,926,222
+0.00(+0.00%)
Oct 01, 2014
6.390
6.450
6.230
6.250
19,948,080
-0.09(-1.42%)
Sep 30, 2014
6.350
6.460
6.300
6.340
14,600,270
-0.01(-0.16%)
Sep 29, 2014
6.330
6.430
6.300
6.350
11,169,279
-0.07(-1.09%)
Sep 26, 2014
6.410
6.480
6.260
6.420
22,994,508
+0.03(+0.47%)
Sep 25, 2014
6.690
6.690
6.340
6.390
22,822,012
-0.25(-3.77%)
Sep 24, 2014
6.710
6.780
6.610
6.640
12,487,834
-0.03(-0.45%)
Sep 23, 2014
6.690
6.750
6.560
6.670
16,190,327
-0.13(-1.91%)
Sep 22, 2014
6.840
6.860
6.720
6.800
16,726,173
-0.08(-1.16%)
Sep 19, 2014
6.860
6.980
6.810
6.880
25,873,120
+0.03(+0.44%)
Sep 18, 2014
6.690
6.870
6.600
6.850
20,245,564
+0.16(+2.39%)
Sep 17, 2014
6.750
6.820
6.590
6.690
21,501,528
-0.08(-1.18%)
Sep 16, 2014
6.840
6.870
6.630
6.770
35,806,880
-0.17(-2.45%)
Sep 15, 2014
7.030
7.030
6.860
6.940
31,781,708
-0.06(-0.86%)
Sep 12, 2014
6.870
7.150
6.870
7.000
99,785,112
+0.43(+6.54%)
Sep 11, 2014
6.070
6.700
5.970
6.570
79,397,368
+0.42(+6.83%)
Sep 10, 2014
5.810
6.380
5.710
6.150
54,988,764
+0.38(+6.59%)
Sep 09, 2014
5.800
5.920
5.750
5.770
17,701,900
-0.01(-0.17%)
Sep 08, 2014
5.890
5.930
5.770
5.780
9,500,469
-0.11(-1.87%)
Sep 05, 2014
5.750
6.030
5.750
5.890
39,989,496
+0.12(+2.08%)
Sep 04, 2014
5.660
5.780
5.620
5.770
19,919,364
+0.13(+2.30%)
Sep 03, 2014
5.570
5.710
5.560
5.640
19,890,404
+0.10(+1.81%)
Sep 02, 2014
5.650
5.660
5.500
5.540
18,319,272
-0.07(-1.25%)
Aug 29, 2014
5.680
5.610
5.610
5.610
10,933,200
-0.05(-0.88%)
Aug 28, 2014
5.650
5.730
5.620
5.660
12,948,020
-0.03(-0.53%)
Aug 27, 2014
5.800
5.850
5.660
5.690
21,246,480
-0.08(-1.39%)
Aug 26, 2014
5.580
5.830
5.580
5.770
23,665,220
+0.19(+3.41%)
Aug 25, 2014
5.560
5.620
5.540
5.580
16,335,560
+0.04(+0.72%)
Aug 22, 2014
5.560
5.570
5.480
5.540
16,139,211
-0.02(-0.36%)
Aug 21, 2014
5.530
5.610
5.450
5.560
25,152,984
+0.06(+1.09%)
Aug 20, 2014
5.440
5.550
5.370
5.500
27,288,436
+0.11(+2.04%)
Aug 19, 2014
5.600
5.630
5.360
5.390
44,380,080
-0.23(-4.09%)
Aug 18, 2014
5.740
5.750
5.580
5.620
32,817,218
-0.07(-1.23%)
Aug 15, 2014
5.710
5.756
5.610
5.690
25,732,622
-0.02(-0.35%)
Aug 14, 2014
5.800
5.840
5.670
5.710
28,149,636
-0.11(-1.89%)
Aug 13, 2014
5.840
5.860
5.760
5.820
16,581,074
-0.04(-0.68%)
Aug 12, 2014
5.760
5.890
5.710
5.860
19,974,426
+0.12(+2.09%)
Aug 11, 2014
5.760
5.790
5.590
5.740
24,544,932
+0.07(+1.23%)
Aug 08, 2014
5.880
5.900
5.530
5.670
56,022,424
-0.21(-3.57%)
Aug 07, 2014
6.000
6.040
5.820
5.880
44,882,776
-0.02(-0.34%)
Aug 06, 2014
5.970
6.140
5.830
5.900
159,378,256
-1.38(-18.96%)
Aug 05, 2014
7.340
7.480
7.160
7.280
16,139,078
-0.09(-1.22%)
Aug 04, 2014
7.400
7.410
7.200
7.370
14,769,213
-0.08(-1.07%)
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
.