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
)
18.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2016
3.110
3.120
2.980
3.020
30,963,860
-0.03(-0.98%)
Jan 28, 2016
2.990
3.120
2.980
3.050
26,140,200
+0.13(+4.45%)
Jan 27, 2016
3.030
3.210
2.910
2.920
40,517,408
-0.07(-2.34%)
Jan 26, 2016
3.010
3.100
2.720
2.990
62,524,064
+0.47(+18.65%)
Jan 25, 2016
2.970
3.050
2.440
2.520
41,103,960
-0.35(-12.20%)
Jan 22, 2016
2.620
2.970
2.620
2.870
43,346,988
+0.37(+14.80%)
Jan 21, 2016
2.470
2.580
2.340
2.500
23,217,830
+0.05(+2.04%)
Jan 20, 2016
2.550
2.560
2.180
2.450
47,982,752
-0.19(-7.20%)
Jan 19, 2016
2.930
2.940
2.610
2.640
20,011,220
-0.23(-8.01%)
Jan 15, 2016
3.120
2.870
2.870
2.870
29,570,800
-0.32(-10.03%)
Jan 14, 2016
3.080
3.250
3.010
3.190
25,981,580
+0.09(+2.90%)
Jan 13, 2016
3.400
3.440
3.050
3.100
25,191,716
-0.27(-8.01%)
Jan 12, 2016
3.430
3.440
3.310
3.370
12,434,614
+0.01(+0.30%)
Jan 11, 2016
3.440
3.450
3.300
3.360
14,447,282
-0.04(-1.18%)
Jan 08, 2016
3.460
3.580
3.400
3.400
9,985,454
+0.05(+1.49%)
Jan 07, 2016
3.480
3.510
3.330
3.350
17,428,176
-0.24(-6.69%)
Jan 06, 2016
3.520
3.670
3.470
3.590
14,768,135
+0.01(+0.28%)
Jan 05, 2016
3.550
3.580
3.450
3.580
9,223,128
+0.06(+1.70%)
Jan 04, 2016
3.520
3.580
3.430
3.520
15,175,411
-0.10(-2.76%)
Dec 31, 2015
3.620
3.620
3.620
3.620
14,792,100
-0.01(-0.28%)
Dec 30, 2015
3.830
3.870
3.620
3.630
11,487,348
-0.22(-5.71%)
Dec 29, 2015
3.820
3.870
3.820
3.850
6,144,564
+0.04(+1.05%)
Dec 28, 2015
3.800
3.860
3.780
3.810
5,771,337
+0.00(+0.00%)
Dec 24, 2015
3.890
3.810
3.810
3.810
4,905,900
-0.11(-2.81%)
Dec 23, 2015
3.740
3.920
3.730
3.920
11,898,516
+0.18(+4.81%)
Dec 22, 2015
3.640
3.735
3.620
3.740
7,519,864
+0.11(+3.03%)
Dec 21, 2015
3.670
3.690
3.580
3.630
8,247,545
-0.03(-0.82%)
Dec 18, 2015
3.600
3.665
3.550
3.660
26,869,320
+0.06(+1.67%)
Dec 17, 2015
3.720
3.730
3.600
3.600
8,641,424
-0.09(-2.44%)
Dec 16, 2015
3.540
3.710
3.540
3.690
10,753,891
+0.16(+4.53%)
Dec 15, 2015
3.550
3.600
3.510
3.530
13,161,267
+0.01(+0.28%)
Dec 14, 2015
3.650
3.700
3.510
3.520
24,376,636
-0.13(-3.56%)
Dec 11, 2015
3.850
3.900
3.630
3.650
20,764,500
-0.30(-7.59%)
Dec 10, 2015
3.780
3.950
3.780
3.950
28,662,004
+0.21(+5.61%)
Dec 09, 2015
3.780
3.940
3.730
3.740
20,314,908
-0.03(-0.80%)
Dec 08, 2015
3.700
3.800
3.650
3.770
20,348,084
+0.14(+3.86%)
Dec 07, 2015
3.530
3.760
3.520
3.630
22,233,932
+0.10(+2.83%)
Dec 04, 2015
3.520
3.570
3.500
3.530
12,995,898
+0.00(+0.00%)
Dec 03, 2015
3.550
3.590
3.500
3.530
11,397,447
-0.02(-0.56%)
Dec 02, 2015
3.690
3.695
3.525
3.550
14,286,227
-0.08(-2.20%)
Dec 01, 2015
3.660
3.680
3.560
3.630
18,958,768
-0.02(-0.55%)
Nov 30, 2015
3.760
3.790
3.620
3.650
24,548,750
-0.08(-2.14%)
Nov 27, 2015
3.750
3.790
3.700
3.730
3,419,233
-0.03(-0.80%)
Nov 25, 2015
3.840
3.760
3.760
3.760
9,091,800
-0.07(-1.83%)
Nov 24, 2015
3.780
3.850
3.720
3.830
12,753,469
+0.04(+1.06%)
Nov 23, 2015
3.840
3.890
3.750
3.790
17,620,900
-0.04(-1.04%)
Nov 20, 2015
4.020
4.080
3.780
3.830
47,987,024
-0.22(-5.43%)
Nov 19, 2015
4.040
4.120
4.000
4.050
14,834,251
+0.06(+1.50%)
Nov 18, 2015
4.400
4.455
3.960
3.990
38,057,676
-0.41(-9.32%)
Nov 17, 2015
4.220
4.440
4.160
4.400
17,468,474
+0.19(+4.51%)
Nov 16, 2015
4.190
4.260
4.120
4.210
11,023,367
+0.03(+0.72%)
Nov 13, 2015
4.140
4.250
4.070
4.180
11,849,563
+0.04(+0.97%)
Nov 12, 2015
4.010
4.160
3.940
4.140
29,475,042
+0.14(+3.50%)
Nov 11, 2015
4.120
4.120
3.980
4.000
18,915,896
-0.08(-1.96%)
Nov 10, 2015
4.290
4.295
4.050
4.080
26,878,860
-0.20(-4.67%)
Nov 09, 2015
4.490
4.510
4.250
4.280
19,610,644
-0.25(-5.52%)
Nov 06, 2015
4.600
4.630
4.450
4.530
24,836,086
-0.15(-3.21%)
Nov 05, 2015
4.470
4.790
4.440
4.680
25,483,178
+0.20(+4.46%)
Nov 04, 2015
4.540
4.570
4.411
4.480
16,310,298
-0.03(-0.67%)
Nov 03, 2015
4.400
4.670
4.380
4.510
40,174,888
-0.34(-7.01%)
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
.