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
)
17.24
-0.10 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2014
4.120
4.150
4.150
4.150
14,459,100
+0.03(+0.73%)
Dec 30, 2014
4.190
4.220
4.070
4.120
13,876,612
-0.10(-2.37%)
Dec 29, 2014
4.300
4.340
4.200
4.220
9,569,435
-0.12(-2.76%)
Dec 26, 2014
4.200
4.350
4.200
4.340
7,850,029
+0.15(+3.58%)
Dec 24, 2014
4.170
4.190
4.190
4.190
18,107,200
-0.05(-1.18%)
Dec 23, 2014
4.240
4.280
4.190
4.240
25,045,172
+0.03(+0.71%)
Dec 22, 2014
4.100
4.240
4.080
4.210
32,064,234
+0.05(+1.20%)
Dec 19, 2014
4.080
4.160
3.990
4.160
38,906,116
+0.08(+1.96%)
Dec 18, 2014
3.990
4.140
3.980
4.080
21,300,334
+0.11(+2.77%)
Dec 17, 2014
3.810
4.010
3.790
3.970
31,139,988
+0.16(+4.20%)
Dec 16, 2014
4.030
4.050
3.800
3.810
32,281,824
-0.24(-5.93%)
Dec 15, 2014
4.130
4.190
4.030
4.050
25,004,762
-0.03(-0.74%)
Dec 12, 2014
4.350
4.390
3.980
4.080
30,613,984
-0.32(-7.27%)
Dec 11, 2014
4.380
4.565
4.370
4.400
22,763,342
+0.04(+0.92%)
Dec 10, 2014
4.460
4.480
4.220
4.360
45,004,112
-0.21(-4.60%)
Dec 09, 2014
4.630
4.670
4.530
4.570
20,661,190
-0.18(-3.79%)
Dec 08, 2014
4.830
4.830
4.720
4.750
14,858,559
-0.10(-2.06%)
Dec 05, 2014
4.890
4.890
4.830
4.850
7,812,651
-0.01(-0.21%)
Dec 04, 2014
4.670
4.910
4.670
4.860
23,369,532
+0.17(+3.62%)
Dec 03, 2014
4.750
4.800
4.670
4.690
22,006,736
-0.03(-0.64%)
Dec 02, 2014
4.920
4.930
4.700
4.720
19,944,902
-0.15(-3.08%)
Dec 01, 2014
5.090
5.090
4.810
4.870
17,407,276
-0.25(-4.88%)
Nov 28, 2014
5.100
5.150
5.060
5.120
5,499,067
+0.05(+0.99%)
Nov 26, 2014
5.010
5.070
5.070
5.070
8,418,800
-0.02(-0.39%)
Nov 25, 2014
4.850
5.110
4.840
5.090
24,794,424
+0.20(+4.09%)
Nov 24, 2014
4.990
5.000
4.860
4.890
18,811,526
-0.07(-1.41%)
Nov 21, 2014
4.840
4.970
4.810
4.960
15,188,593
+0.13(+2.69%)
Nov 20, 2014
4.700
4.890
4.640
4.830
16,678,854
+0.12(+2.55%)
Nov 19, 2014
4.795
4.795
4.690
4.710
13,315,655
-0.05(-1.05%)
Nov 18, 2014
4.900
4.910
4.750
4.760
18,383,468
-0.15(-3.05%)
Nov 17, 2014
5.020
5.050
4.900
4.910
12,922,117
-0.14(-2.77%)
Nov 14, 2014
5.015
5.100
5.000
5.050
17,308,728
+0.05(+1.00%)
Nov 13, 2014
5.030
5.070
4.970
5.000
19,337,348
+0.00(+0.00%)
Nov 12, 2014
4.890
5.190
4.840
5.000
39,075,952
+0.11(+2.25%)
Nov 11, 2014
4.910
4.940
4.820
4.890
24,426,288
+0.01(+0.20%)
Nov 10, 2014
4.760
4.900
4.720
4.880
24,700,760
+0.16(+3.39%)
Nov 07, 2014
4.715
4.810
4.680
4.720
27,541,664
+0.03(+0.64%)
Nov 06, 2014
4.940
4.940
4.650
4.690
45,492,520
-0.23(-4.67%)
Nov 05, 2014
5.130
5.180
4.910
4.920
42,566,384
-0.26(-5.02%)
Nov 04, 2014
5.440
5.460
4.860
5.180
160,661,840
-1.02(-16.45%)
Nov 03, 2014
5.915
6.250
5.910
6.200
36,094,748
+0.27(+4.55%)
Oct 31, 2014
6.030
6.080
5.910
5.930
30,141,828
-0.07(-1.17%)
Oct 30, 2014
6.100
6.110
5.970
6.000
31,508,156
+0.00(+0.00%)
Oct 29, 2014
6.045
6.090
5.980
6.000
17,349,012
-0.04(-0.66%)
Oct 28, 2014
6.100
6.190
6.000
6.040
33,264,612
+0.00(+0.00%)
Oct 27, 2014
6.090
6.110
6.010
6.040
9,300,274
-0.04(-0.66%)
Oct 24, 2014
6.130
6.140
6.040
6.080
10,993,093
-0.01(-0.16%)
Oct 23, 2014
6.100
6.180
6.060
6.090
14,043,072
+0.03(+0.50%)
Oct 22, 2014
6.270
6.300
6.040
6.060
19,730,252
-0.18(-2.88%)
Oct 21, 2014
6.140
6.270
6.120
6.240
17,437,296
+0.14(+2.30%)
Oct 20, 2014
6.000
6.150
6.000
6.100
10,771,817
+0.07(+1.16%)
Oct 17, 2014
6.000
6.080
5.981
6.030
19,864,680
+0.09(+1.52%)
Oct 16, 2014
5.920
6.120
5.920
5.940
26,987,668
-0.17(-2.78%)
Oct 15, 2014
5.990
6.120
5.830
6.110
20,419,468
+0.07(+1.16%)
Oct 14, 2014
5.840
6.090
5.830
6.040
23,116,368
+0.14(+2.37%)
Oct 13, 2014
5.770
6.040
5.770
5.900
23,797,708
+0.10(+1.72%)
Oct 10, 2014
5.920
5.980
5.710
5.800
20,462,048
-0.18(-3.01%)
Oct 09, 2014
6.060
6.155
5.950
5.980
19,244,184
-0.09(-1.48%)
Oct 08, 2014
5.970
6.090
5.810
6.070
25,374,926
+0.03(+0.50%)
Oct 07, 2014
5.930
6.120
5.880
6.040
15,247,793
+0.04(+0.67%)
Oct 06, 2014
6.280
6.330
5.970
6.000
28,110,844
-0.25(-4.00%)
Oct 03, 2014
6.270
6.310
6.140
6.250
20,725,428
+0.00(+0.00%)
Oct 02, 2014
6.250
6.320
6.150
6.250
19,926,222
+0.00(+0.00%)
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
.