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
)
16.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2012
5.520
5.570
5.500
5.550
23,834,468
+0.06(+1.09%)
Oct 30, 2012
5.490
5.490
5.490
5.490
0
+0.00(+0.00%)
Oct 29, 2012
5.490
5.490
5.490
5.490
0
+0.00(+0.00%)
Oct 26, 2012
5.450
5.560
5.370
5.490
58,855,096
-0.03(-0.54%)
Oct 25, 2012
5.695
5.720
5.490
5.520
106,773,184
-0.10(-1.78%)
Oct 24, 2012
5.660
5.690
5.600
5.620
56,775,800
-0.03(-0.53%)
Oct 23, 2012
5.660
5.690
5.620
5.650
36,375,228
-0.03(-0.53%)
Oct 22, 2012
5.680
5.700
5.610
5.680
38,031,836
+0.03(+0.53%)
Oct 19, 2012
5.770
5.770
5.650
5.650
80,767,136
-0.13(-2.25%)
Oct 18, 2012
5.740
5.820
5.730
5.780
139,029,696
+0.05(+0.87%)
Oct 17, 2012
5.700
5.800
5.670
5.730
94,846,520
+0.04(+0.70%)
Oct 16, 2012
5.760
5.850
5.670
5.690
182,123,568
+0.00(+0.00%)
Oct 15, 2012
5.810
5.870
5.600
5.690
348,140,288
-0.04(-0.70%)
Oct 12, 2012
5.580
5.850
5.570
5.730
133,478,304
-0.03(-0.52%)
Oct 11, 2012
5.890
6.040
5.500
5.760
516,250,144
+0.72(+14.29%)
Oct 10, 2012
5.075
5.130
4.900
5.040
52,620,888
+0.09(+1.82%)
Oct 09, 2012
5.120
5.130
4.950
4.950
41,238,792
-0.14(-2.75%)
Oct 08, 2012
5.130
5.190
5.080
5.090
38,415,952
-0.11(-2.12%)
Oct 05, 2012
5.140
5.320
5.120
5.200
72,160,800
+0.11(+2.16%)
Oct 04, 2012
5.020
5.210
4.920
5.090
117,764,728
-0.11(-2.12%)
Oct 03, 2012
4.905
5.270
4.790
5.200
116,683,568
+0.30(+6.12%)
Oct 02, 2012
5.210
5.210
4.810
4.900
183,613,776
-0.28(-5.41%)
Oct 01, 2012
5.450
5.480
5.150
5.180
65,953,104
-0.34(-6.16%)
Sep 28, 2012
5.560
5.680
5.480
5.520
56,862,112
-0.08(-1.43%)
Sep 27, 2012
5.550
5.630
5.490
5.600
41,600,636
+0.14(+2.56%)
Sep 26, 2012
5.480
5.520
5.380
5.460
45,255,664
-0.07(-1.27%)
Sep 25, 2012
5.750
5.760
5.520
5.530
58,728,216
-0.17(-2.98%)
Sep 24, 2012
5.590
5.750
5.500
5.700
48,403,368
+0.05(+0.88%)
Sep 21, 2012
5.480
5.700
5.450
5.650
89,430,536
+0.21(+3.86%)
Sep 20, 2012
5.560
5.570
5.330
5.440
71,856,056
-0.12(-2.16%)
Sep 19, 2012
5.220
5.710
5.140
5.560
111,633,288
+0.37(+7.13%)
Sep 18, 2012
5.210
5.295
5.150
5.190
37,695,172
-0.08(-1.52%)
Sep 17, 2012
5.270
5.320
5.180
5.270
34,857,124
+0.01(+0.19%)
Sep 14, 2012
5.260
5.350
5.180
5.260
55,565,020
+0.06(+1.15%)
Sep 13, 2012
5.100
5.230
5.080
5.200
50,159,700
+0.10(+1.96%)
Sep 12, 2012
5.040
5.120
4.970
5.100
51,865,044
+0.10(+2.00%)
Sep 11, 2012
5.210
5.280
4.960
5.000
87,917,416
-0.15(-2.91%)
Sep 10, 2012
5.130
5.300
5.110
5.150
78,893,912
+0.12(+2.39%)
Sep 07, 2012
4.920
5.090
4.900
5.030
62,162,092
+0.07(+1.41%)
Sep 06, 2012
5.040
5.070
4.900
4.960
64,117,384
+0.01(+0.20%)
Sep 05, 2012
4.840
5.000
4.830
4.950
80,573,264
+0.15(+3.13%)
Sep 04, 2012
4.850
4.880
4.800
4.800
29,074,008
-0.05(-1.03%)
Sep 03, 2012
4.880
4.910
4.810
4.850
26,828,352
+0.00(+0.00%)
Aug 31, 2012
4.880
4.910
4.810
4.850
26,806,972
+0.02(+0.41%)
Aug 30, 2012
4.830
4.930
4.770
4.830
38,981,900
-0.03(-0.62%)
Aug 29, 2012
4.850
4.900
4.810
4.860
20,646,452
+0.01(+0.21%)
Aug 28, 2012
4.800
4.910
4.790
4.850
31,515,300
+0.03(+0.62%)
Aug 27, 2012
4.955
4.955
4.790
4.820
38,521,708
-0.07(-1.43%)
Aug 24, 2012
4.720
4.930
4.710
4.890
43,803,064
+0.11(+2.30%)
Aug 23, 2012
4.900
4.945
4.720
4.780
59,552,208
-0.10(-2.05%)
Aug 22, 2012
5.090
5.125
4.880
4.880
81,136,520
-0.20(-3.94%)
Aug 21, 2012
5.120
5.240
5.040
5.080
53,889,400
-0.03(-0.59%)
Aug 20, 2012
5.160
5.190
4.955
5.110
57,436,708
-0.08(-1.54%)
Aug 17, 2012
5.120
5.250
5.120
5.190
43,910,952
+0.04(+0.78%)
Aug 16, 2012
5.350
5.380
5.050
5.150
107,756,136
-0.24(-4.45%)
Aug 15, 2012
4.960
5.490
4.850
5.390
138,034,592
+0.40(+8.02%)
Aug 14, 2012
5.080
5.100
4.950
4.990
62,788,968
-0.06(-1.19%)
Aug 13, 2012
5.040
5.090
4.940
5.050
77,763,536
+0.13(+2.64%)
Aug 10, 2012
4.810
4.950
4.710
4.920
70,844,136
+0.12(+2.50%)
Aug 09, 2012
4.640
4.960
4.620
4.800
153,642,688
+0.19(+4.12%)
Aug 08, 2012
4.280
4.630
4.260
4.610
72,788,584
+0.30(+6.96%)
Aug 07, 2012
4.370
4.370
4.270
4.310
21,670,270
-0.03(-0.69%)
Aug 06, 2012
4.360
4.370
4.270
4.340
32,293,728
+0.07(+1.64%)
Aug 03, 2012
4.340
4.390
4.250
4.270
37,614,120
-0.02(-0.47%)
Aug 02, 2012
4.285
4.340
4.000
4.290
63,537,600
-0.03(-0.69%)
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
.