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 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%)
Nov 01, 2017
6.580
6.600
6.345
6.460
13,788,148
-0.08(-1.22%)
Oct 31, 2017
6.360
6.570
6.340
6.540
22,091,316
+0.20(+3.15%)
Oct 30, 2017
7.020
7.050
6.050
6.340
59,679,604
-0.65(-9.30%)
Oct 27, 2017
7.020
7.050
6.940
6.990
9,697,079
-0.01(-0.14%)
Oct 26, 2017
7.030
7.190
6.970
7.000
11,926,522
-0.10(-1.41%)
Oct 25, 2017
6.990
7.210
6.900
7.100
22,650,070
+0.10(+1.43%)
Oct 24, 2017
6.910
7.030
6.840
7.000
15,029,489
+0.14(+2.04%)
Oct 23, 2017
6.920
7.030
6.845
6.860
13,085,930
-0.07(-1.01%)
Oct 20, 2017
7.010
7.080
6.900
6.930
15,423,862
-0.14(-1.98%)
Oct 19, 2017
6.970
7.130
6.950
7.070
12,033,033
+0.02(+0.28%)
Oct 18, 2017
7.080
7.150
7.050
7.050
6,850,905
-0.04(-0.56%)
Oct 17, 2017
7.140
7.180
7.055
7.090
10,231,036
-0.06(-0.84%)
Oct 16, 2017
7.150
7.220
7.130
7.150
11,589,820
+0.03(+0.42%)
Oct 13, 2017
7.140
7.260
7.000
7.120
17,128,996
-0.02(-0.28%)
Oct 12, 2017
7.110
7.180
7.030
7.140
9,664,275
-0.05(-0.70%)
Oct 11, 2017
7.140
7.350
6.770
7.190
20,596,062
+0.05(+0.70%)
Oct 10, 2017
7.340
7.350
7.040
7.140
31,316,988
-0.18(-2.46%)
Oct 09, 2017
7.380
7.430
7.260
7.320
10,010,870
-0.04(-0.54%)
Oct 06, 2017
7.520
7.550
7.330
7.360
16,644,949
-0.14(-1.87%)
Oct 05, 2017
7.600
7.690
7.480
7.500
15,889,991
-0.08(-1.06%)
Oct 04, 2017
7.900
8.000
7.550
7.580
26,874,140
-0.32(-4.05%)
Oct 03, 2017
7.720
7.920
7.720
7.900
15,125,372
+0.21(+2.73%)
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
.