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
)
18.46
+0.05 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2016
8.100
8.110
7.840
7.840
17,325,992
-0.16(-2.00%)
Nov 29, 2016
7.900
8.100
7.890
8.000
18,199,512
+0.14(+1.78%)
Nov 28, 2016
7.810
7.955
7.800
7.860
10,963,954
-0.03(-0.38%)
Nov 25, 2016
7.690
7.935
7.670
7.890
9,176,467
+0.20(+2.60%)
Nov 23, 2016
7.690
7.690
7.690
0
+0.04(+0.52%)
Nov 22, 2016
7.480
7.670
7.460
7.650
15,499,228
+0.20(+2.68%)
Nov 21, 2016
7.430
7.590
7.390
7.450
14,376,985
+0.10(+1.36%)
Nov 18, 2016
7.530
7.560
7.290
7.350
16,789,652
-0.14(-1.87%)
Nov 17, 2016
7.690
7.710
7.460
7.490
13,948,622
-0.19(-2.47%)
Nov 16, 2016
7.710
7.810
7.425
7.680
22,538,104
-0.06(-0.78%)
Nov 15, 2016
7.500
7.770
7.410
7.740
20,365,236
+0.24(+3.20%)
Nov 14, 2016
7.130
7.540
7.100
7.500
26,701,156
+0.41(+5.78%)
Nov 11, 2016
7.010
7.190
6.850
7.090
17,662,824
+0.01(+0.14%)
Nov 10, 2016
7.130
7.440
6.920
7.080
34,257,312
-0.03(-0.42%)
Nov 09, 2016
6.220
6.890
6.200
7.110
78,908,560
+0.84(+13.40%)
Nov 08, 2016
6.210
6.370
6.170
6.270
14,830,209
+0.09(+1.46%)
Nov 07, 2016
6.310
6.310
6.130
6.180
16,584,453
+0.05(+0.82%)
Nov 04, 2016
6.070
6.290
6.070
6.130
13,696,530
+0.06(+0.99%)
Nov 03, 2016
5.980
6.160
5.950
6.070
24,795,144
+0.12(+2.02%)
Nov 02, 2016
6.150
6.150
5.830
5.950
21,770,502
-0.22(-3.57%)
Nov 01, 2016
6.150
6.240
6.050
6.170
12,925,065
+0.01(+0.16%)
Oct 31, 2016
6.360
6.375
6.160
6.160
9,653,892
-0.15(-2.38%)
Oct 28, 2016
6.310
6.520
6.300
6.310
14,778,263
+0.02(+0.32%)
Oct 27, 2016
6.400
6.460
6.180
6.290
19,862,034
-0.07(-1.10%)
Oct 26, 2016
6.410
6.510
6.310
6.360
15,675,981
-0.14(-2.15%)
Oct 25, 2016
6.770
6.880
6.250
6.500
47,808,076
-0.42(-6.07%)
Oct 24, 2016
6.600
6.950
6.590
6.920
27,101,192
+0.37(+5.65%)
Oct 21, 2016
6.720
6.740
6.520
6.550
23,888,252
-0.17(-2.53%)
Oct 20, 2016
6.880
6.920
6.702
6.720
13,927,892
-0.16(-2.33%)
Oct 19, 2016
6.870
6.990
6.800
6.880
11,228,391
+0.02(+0.29%)
Oct 18, 2016
7.020
7.160
6.640
6.860
46,109,984
-0.06(-0.87%)
Oct 17, 2016
7.010
7.030
6.840
6.920
12,105,661
-0.11(-1.56%)
Oct 14, 2016
6.920
7.100
6.830
7.030
31,921,728
+0.26(+3.84%)
Oct 13, 2016
6.840
6.970
6.560
6.770
16,974,806
-0.01(-0.15%)
Oct 12, 2016
6.890
7.010
6.760
6.780
22,382,258
+0.00(+0.00%)
Oct 11, 2016
6.710
6.795
6.650
6.780
19,902,824
+0.05(+0.74%)
Oct 10, 2016
6.520
6.790
6.500
6.730
14,511,538
+0.25(+3.86%)
Oct 07, 2016
6.550
6.610
6.430
6.480
12,176,605
-0.05(-0.77%)
Oct 06, 2016
6.620
6.620
6.515
6.530
10,367,651
-0.13(-1.95%)
Oct 05, 2016
6.700
6.725
6.620
6.660
13,969,033
-0.04(-0.60%)
Oct 04, 2016
6.610
6.750
6.580
6.700
19,638,236
+0.13(+1.98%)
Oct 03, 2016
6.610
6.650
6.500
6.570
12,359,911
-0.06(-0.90%)
Sep 30, 2016
6.670
6.720
6.530
6.630
14,651,145
-0.03(-0.45%)
Sep 29, 2016
6.750
6.840
6.650
6.660
11,163,009
-0.12(-1.77%)
Sep 28, 2016
6.730
6.790
6.680
6.780
8,677,954
+0.05(+0.74%)
Sep 27, 2016
6.710
6.790
6.670
6.730
9,734,077
+0.08(+1.20%)
Sep 26, 2016
6.640
6.780
6.630
6.650
13,900,470
+0.01(+0.15%)
Sep 23, 2016
6.610
6.690
6.580
6.640
8,699,931
+0.02(+0.30%)
Sep 22, 2016
6.440
6.650
6.380
6.620
18,137,872
+0.26(+4.09%)
Sep 21, 2016
6.300
6.450
6.230
6.360
21,451,004
+0.15(+2.42%)
Sep 20, 2016
6.720
6.940
6.180
6.210
53,369,148
-0.44(-6.62%)
Sep 19, 2016
6.680
6.730
6.550
6.650
15,671,372
+0.00(+0.00%)
Sep 16, 2016
6.790
6.840
6.590
6.650
30,181,178
-0.14(-2.06%)
Sep 15, 2016
6.530
6.845
6.525
6.790
25,798,040
+0.28(+4.30%)
Sep 14, 2016
6.590
6.635
6.450
6.510
19,321,274
-0.05(-0.76%)
Sep 13, 2016
6.880
6.970
6.450
6.560
27,275,802
-0.36(-5.20%)
Sep 12, 2016
6.540
7.010
6.420
6.920
32,335,660
+0.27(+4.06%)
Sep 09, 2016
6.730
6.965
6.560
6.650
26,606,346
-0.15(-2.21%)
Sep 08, 2016
6.620
7.030
6.505
6.800
46,500,792
+0.17(+2.56%)
Sep 07, 2016
6.320
6.635
6.310
6.630
28,278,374
+0.29(+4.57%)
Sep 06, 2016
6.440
6.450
6.300
6.340
11,823,499
-0.08(-1.25%)
Sep 02, 2016
6.200
6.420
6.420
6.420
18,017,800
+0.22(+3.55%)
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
.