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
)
21.66
+0.41 (+1.91%)
Streaming Delayed Price
Updated: 2:53 PM EDT, May 6, 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 (%)
Apr 30, 2015
5.280
5.280
5.060
5.130
15,291,766
-0.17(-3.21%)
Apr 29, 2015
5.290
5.330
5.250
5.300
7,085,671
+0.01(+0.19%)
Apr 28, 2015
5.260
5.360
5.250
5.290
8,752,099
+0.03(+0.57%)
Apr 27, 2015
5.270
5.340
5.190
5.260
7,916,703
-0.01(-0.19%)
Apr 24, 2015
5.270
5.390
5.180
5.270
12,333,497
+0.03(+0.57%)
Apr 23, 2015
5.070
5.300
5.060
5.240
16,029,668
+0.16(+3.15%)
Apr 22, 2015
4.980
5.080
4.940
5.080
7,079,322
+0.10(+2.01%)
Apr 21, 2015
4.990
5.010
4.930
4.980
8,382,358
-0.01(-0.20%)
Apr 20, 2015
5.120
5.120
4.980
4.990
8,629,429
-0.12(-2.35%)
Apr 17, 2015
5.070
5.120
5.030
5.110
6,661,257
+0.01(+0.20%)
Apr 16, 2015
5.030
5.160
5.010
5.100
14,239,206
+0.06(+1.19%)
Apr 15, 2015
4.990
5.050
4.970
5.040
8,619,969
+0.05(+1.00%)
Apr 14, 2015
4.990
5.010
4.955
4.990
9,307,833
+0.01(+0.20%)
Apr 13, 2015
5.010
5.040
4.950
4.980
7,491,588
+0.01(+0.20%)
Apr 10, 2015
4.960
5.030
4.950
4.970
8,723,902
+0.04(+0.81%)
Apr 09, 2015
4.925
4.960
4.840
4.930
14,737,336
+0.02(+0.41%)
Apr 08, 2015
5.000
5.020
4.890
4.910
11,331,571
-0.08(-1.60%)
Apr 07, 2015
5.035
5.070
4.970
4.990
8,045,690
+0.02(+0.40%)
Apr 06, 2015
4.805
5.000
4.800
4.970
23,266,460
+0.12(+2.47%)
Apr 02, 2015
4.720
4.850
4.850
4.850
17,193,400
+0.12(+2.54%)
Apr 01, 2015
4.750
4.760
4.650
4.730
18,877,266
-0.01(-0.21%)
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%)
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
.