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
)
21.89
-0.28 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2013
6.850
6.890
6.670
6.730
22,000,764
-0.20(-2.89%)
Oct 30, 2013
6.760
7.000
6.410
6.930
52,939,536
+0.25(+3.74%)
Oct 29, 2013
6.600
6.820
6.600
6.680
22,953,812
+0.07(+1.06%)
Oct 28, 2013
6.480
6.680
6.460
6.610
21,168,604
+0.16(+2.48%)
Oct 25, 2013
6.510
6.530
6.390
6.450
12,522,543
-0.07(-1.07%)
Oct 24, 2013
6.390
6.530
6.360
6.520
13,992,933
+0.09(+1.40%)
Oct 23, 2013
6.370
6.440
6.300
6.430
9,674,832
+0.04(+0.63%)
Oct 22, 2013
6.390
6.460
6.300
6.390
10,193,725
+0.04(+0.63%)
Oct 21, 2013
6.450
6.480
6.330
6.350
5,440,117
-0.05(-0.78%)
Oct 18, 2013
6.460
6.545
6.300
6.400
15,582,373
-0.02(-0.31%)
Oct 17, 2013
6.360
6.420
6.240
6.420
13,347,948
+0.12(+1.90%)
Oct 16, 2013
6.100
6.350
6.090
6.300
23,806,982
+0.27(+4.48%)
Oct 15, 2013
6.110
6.110
5.950
6.030
18,517,176
+0.00(+0.00%)
Oct 14, 2013
6.000
6.090
6.000
6.030
8,165,727
+0.03(+0.50%)
Oct 11, 2013
6.030
6.150
5.930
6.000
17,832,436
+0.03(+0.50%)
Oct 10, 2013
6.040
6.080
5.920
5.970
23,700,356
-0.03(-0.50%)
Oct 09, 2013
6.140
6.170
5.990
6.000
15,896,264
-0.13(-2.12%)
Oct 08, 2013
6.380
6.430
6.110
6.130
19,654,364
-0.25(-3.92%)
Oct 07, 2013
6.410
6.450
6.360
6.380
6,711,095
-0.06(-0.93%)
Oct 04, 2013
6.290
6.440
6.260
6.440
10,849,146
+0.15(+2.38%)
Oct 03, 2013
6.340
6.370
6.250
6.290
20,216,410
-0.06(-0.94%)
Oct 02, 2013
6.260
6.350
6.220
6.350
9,544,602
+0.06(+0.95%)
Oct 01, 2013
6.250
6.400
6.190
6.290
14,915,848
+0.13(+2.11%)
Sep 27, 2013
6.280
6.320
6.130
6.160
7,344,767
-0.14(-2.22%)
Sep 26, 2013
6.180
6.330
6.180
6.300
11,219,805
+0.11(+1.78%)
Sep 25, 2013
6.280
6.290
6.070
6.190
19,969,824
+0.00(+0.00%)
Sep 24, 2013
6.140
6.240
6.050
6.190
12,462,632
+0.04(+0.65%)
Sep 23, 2013
6.190
6.200
6.020
6.150
30,021,254
-0.11(-1.76%)
Sep 20, 2013
6.480
6.490
6.180
6.260
28,707,326
-0.23(-3.54%)
Sep 19, 2013
6.460
6.500
6.300
6.490
13,160,121
+0.05(+0.78%)
Sep 18, 2013
6.370
6.450
6.250
6.440
24,838,188
+0.05(+0.78%)
Sep 17, 2013
6.590
6.600
6.370
6.390
29,754,526
-0.25(-3.77%)
Sep 16, 2013
6.760
6.820
6.610
6.640
15,762,973
-0.08(-1.19%)
Sep 13, 2013
6.700
6.870
6.640
6.720
17,340,170
+0.03(+0.45%)
Sep 12, 2013
6.420
6.830
6.420
6.690
23,957,246
+0.19(+2.92%)
Sep 11, 2013
6.350
6.530
6.320
6.500
19,529,076
+0.17(+2.69%)
Sep 10, 2013
6.380
6.420
6.265
6.330
28,626,328
-0.04(-0.63%)
Sep 09, 2013
6.440
6.515
6.320
6.370
15,109,951
-0.10(-1.55%)
Sep 06, 2013
6.570
6.570
6.400
6.470
14,234,814
-0.01(-0.15%)
Sep 05, 2013
6.630
6.680
6.450
6.480
12,661,510
-0.17(-2.56%)
Sep 04, 2013
6.660
6.720
6.580
6.650
9,485,436
-0.03(-0.45%)
Sep 03, 2013
6.780
6.860
6.630
6.680
9,239,405
-0.03(-0.45%)
Aug 30, 2013
6.820
6.820
6.540
6.710
15,728,685
-0.05(-0.74%)
Aug 29, 2013
6.660
6.840
6.650
6.760
19,003,996
+0.10(+1.50%)
Aug 28, 2013
6.690
6.745
6.650
6.660
13,174,133
-0.09(-1.33%)
Aug 27, 2013
6.900
6.910
6.715
6.750
22,058,358
-0.16(-2.32%)
Aug 26, 2013
6.930
6.980
6.890
6.910
8,552,006
-0.05(-0.72%)
Aug 23, 2013
6.930
6.980
6.900
6.960
6,138,971
+0.04(+0.58%)
Aug 22, 2013
6.950
7.000
6.900
6.920
6,921,378
-0.04(-0.57%)
Aug 21, 2013
6.900
6.970
6.900
6.960
11,721,460
-0.01(-0.14%)
Aug 20, 2013
6.890
6.980
6.890
6.970
9,621,986
+0.06(+0.87%)
Aug 19, 2013
6.950
6.970
6.810
6.910
16,839,578
-0.01(-0.14%)
Aug 16, 2013
6.950
7.040
6.910
6.920
16,101,214
-0.04(-0.57%)
Aug 15, 2013
6.960
7.015
6.940
6.960
16,339,327
-0.04(-0.57%)
Aug 14, 2013
7.070
7.100
6.960
7.000
11,897,642
-0.01(-0.14%)
Aug 13, 2013
7.115
7.150
6.950
7.010
16,112,614
-0.10(-1.41%)
Aug 12, 2013
7.205
7.210
7.040
7.110
13,165,710
-0.14(-1.93%)
Aug 09, 2013
6.900
7.260
6.890
7.250
27,081,572
+0.31(+4.47%)
Aug 08, 2013
6.950
6.980
6.800
6.940
12,796,948
+0.02(+0.29%)
Aug 07, 2013
6.980
7.030
6.710
6.920
19,707,696
+0.54(+8.46%)
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
.