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
-0.06 (-0.35%)
Official Closing 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 (%)
Jan 31, 2018
5.310
5.330
5.220
5.330
12,497,119
+0.04(+0.76%)
Jan 30, 2018
5.260
5.300
5.230
5.290
10,124,383
+0.02(+0.38%)
Jan 29, 2018
5.330
5.340
5.250
5.270
9,449,900
-0.10(-1.86%)
Jan 26, 2018
5.340
5.380
5.260
5.370
10,685,526
+0.03(+0.56%)
Jan 25, 2018
5.260
5.360
5.240
5.340
12,465,244
+0.08(+1.52%)
Jan 24, 2018
5.310
5.350
5.240
5.260
11,924,118
-0.04(-0.75%)
Jan 23, 2018
5.250
5.320
5.100
5.300
23,208,270
-0.02(-0.38%)
Jan 22, 2018
5.490
5.490
5.280
5.320
19,601,868
-0.15(-2.74%)
Jan 19, 2018
5.340
5.540
5.300
5.470
23,097,386
+0.13(+2.43%)
Jan 18, 2018
5.460
5.490
5.245
5.340
27,039,116
-0.15(-2.73%)
Jan 17, 2018
5.600
5.630
5.430
5.490
17,858,114
-0.11(-1.96%)
Jan 16, 2018
5.710
5.740
5.600
5.600
14,856,510
-0.09(-1.58%)
Jan 12, 2018
5.690
5.690
5.690
0
+0.00(+0.00%)
Jan 11, 2018
5.630
5.800
5.610
5.690
17,627,248
+0.07(+1.25%)
Jan 10, 2018
5.610
5.620
14,293,701
-0.07(-1.23%)
Jan 09, 2018
5.850
5.940
5.640
5.690
25,998,192
-0.11(-1.90%)
Jan 08, 2018
5.800
5.940
5.790
5.800
16,264,989
+0.00(+0.00%)
Jan 05, 2018
5.710
5.820
5.690
5.800
15,941,882
+0.17(+3.02%)
Jan 04, 2018
5.870
5.890
5.500
5.630
35,172,820
-0.27(-4.58%)
Jan 03, 2018
5.990
6.010
5.890
5.900
13,298,171
-0.03(-0.51%)
Jan 02, 2018
5.910
6.010
5.840
5.930
12,795,843
+0.04(+0.68%)
Dec 29, 2017
5.890
5.890
5.890
0
-0.02(-0.34%)
Dec 28, 2017
5.880
5.950
5.870
5.910
10,618,625
+0.07(+1.20%)
Dec 27, 2017
5.850
5.980
5.820
5.840
11,319,873
+0.05(+0.86%)
Dec 26, 2017
5.620
5.850
5.620
5.790
11,706,680
+0.15(+2.66%)
Dec 22, 2017
5.650
5.725
5.610
5.640
12,814,025
+0.02(+0.36%)
Dec 21, 2017
5.570
5.700
5.570
5.620
12,439,816
+0.04(+0.72%)
Dec 20, 2017
5.600
5.660
5.580
5.580
14,463,028
+0.00(+0.00%)
Dec 19, 2017
5.620
5.720
5.550
5.580
30,131,508
-0.02(-0.36%)
Dec 18, 2017
5.520
5.710
5.511
5.600
27,957,132
+0.11(+2.00%)
Dec 15, 2017
5.630
5.730
5.480
5.490
31,195,246
-0.14(-2.49%)
Dec 14, 2017
5.660
5.720
5.620
5.630
14,090,061
-0.06(-1.05%)
Dec 13, 2017
5.670
5.810
5.639
5.690
19,068,264
+0.01(+0.18%)
Dec 12, 2017
5.470
5.720
5.430
5.680
27,330,396
+0.24(+4.41%)
Dec 11, 2017
5.430
5.490
5.420
5.440
10,230,278
+0.00(+0.00%)
Dec 08, 2017
5.470
5.515
5.420
5.440
19,843,660
-0.02(-0.37%)
Dec 07, 2017
5.680
5.680
5.430
5.460
23,567,640
-0.23(-4.04%)
Dec 06, 2017
5.800
5.840
5.680
5.690
13,789,000
-0.05(-0.87%)
Dec 05, 2017
5.900
5.950
5.740
5.740
15,237,445
-0.21(-3.53%)
Dec 04, 2017
6.050
6.050
5.930
5.950
10,752,783
-0.02(-0.34%)
Dec 01, 2017
6.000
6.030
5.980
5.970
9,731,264
-0.02(-0.33%)
Nov 30, 2017
6.100
6.130
5.970
5.990
16,799,664
-0.08(-1.32%)
Nov 29, 2017
6.050
6.120
5.990
6.070
15,576,566
+0.00(+0.00%)
Nov 28, 2017
6.140
6.190
6.050
6.070
9,119,264
-0.08(-1.30%)
Nov 27, 2017
6.130
6.190
6.100
6.150
8,415,457
+0.00(+0.00%)
Nov 24, 2017
6.120
6.210
6.110
6.150
4,037,819
+0.00(+0.00%)
Nov 22, 2017
6.080
6.160
6.020
6.150
11,253,396
+0.07(+1.15%)
Nov 21, 2017
6.230
6.240
6.050
6.080
11,938,174
-0.13(-2.09%)
Nov 20, 2017
6.230
6.230
6.160
6.210
6,334,740
-0.02(-0.32%)
Nov 17, 2017
6.200
6.270
6.180
6.230
8,537,971
-0.02(-0.32%)
Nov 16, 2017
6.200
6.270
6.120
6.250
11,399,869
+0.09(+1.46%)
Nov 15, 2017
5.930
6.180
5.920
6.160
16,319,474
+0.23(+3.88%)
Nov 14, 2017
6.000
6.060
5.930
5.930
16,316,831
-0.10(-1.66%)
Nov 13, 2017
6.190
6.190
5.970
6.030
16,519,230
-0.16(-2.58%)
Nov 10, 2017
6.120
6.250
6.045
6.190
14,072,847
+0.02(+0.32%)
Nov 09, 2017
5.960
6.320
5.960
6.170
24,942,938
+0.18(+3.01%)
Nov 08, 2017
5.700
6.090
5.620
5.990
26,823,012
+0.24(+4.17%)
Nov 07, 2017
5.950
5.970
5.740
5.750
27,487,460
-0.15(-2.54%)
Nov 06, 2017
5.870
6.010
5.720
5.900
61,946,824
-0.77(-11.54%)
Nov 03, 2017
6.550
6.750
6.540
6.670
15,318,842
+0.24(+3.73%)
Nov 02, 2017
6.490
6.530
6.390
6.430
17,635,638
-0.03(-0.46%)
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
.