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
-2.59 (-13.34%)
Official Closing 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 (%)
Dec 31, 2018
5.870
5.920
5.760
5.820
8,886,700
-0.02(-0.34%)
Dec 28, 2018
5.860
5.940
5.800
5.840
7,717,900
-0.01(-0.17%)
Dec 27, 2018
5.780
5.850
5.660
5.850
7,817,260
-0.05(-0.85%)
Dec 26, 2018
5.640
5.910
5.550
5.900
15,731,765
+0.29(+5.17%)
Dec 24, 2018
5.730
5.760
5.560
5.610
13,928,600
-0.18(-3.11%)
Dec 21, 2018
6.030
6.110
5.750
5.790
18,610,600
-0.19(-3.18%)
Dec 20, 2018
5.970
6.040
5.910
5.980
25,217,422
+0.00(+0.00%)
Dec 19, 2018
5.910
6.110
5.910
5.980
14,265,728
+0.07(+1.18%)
Dec 18, 2018
5.900
6.020
5.840
5.910
15,709,228
+0.09(+1.55%)
Dec 17, 2018
5.960
6.000
5.800
5.820
16,523,411
-0.15(-2.51%)
Dec 14, 2018
6.050
6.150
5.960
5.970
11,548,200
-0.10(-1.65%)
Dec 13, 2018
6.050
6.120
5.990
6.070
10,777,273
+0.03(+0.50%)
Dec 12, 2018
6.020
6.140
5.990
6.040
15,516,826
+0.10(+1.68%)
Dec 11, 2018
6.020
6.080
5.910
5.940
7,734,999
+0.01(+0.17%)
Dec 10, 2018
6.000
6.040
5.780
5.930
16,075,561
-0.08(-1.33%)
Dec 07, 2018
6.140
6.290
5.980
6.010
13,121,100
-0.12(-1.96%)
Dec 06, 2018
6.120
6.160
5.880
6.130
17,533,832
-0.03(-0.49%)
Dec 04, 2018
6.270
6.340
6.040
6.160
17,495,400
-0.11(-1.75%)
Dec 03, 2018
6.350
6.380
6.160
6.270
15,381,074
-0.01(-0.16%)
Nov 30, 2018
6.330
6.400
6.270
6.280
14,963,800
-0.04(-0.63%)
Nov 29, 2018
6.280
6.360
6.230
6.320
6,507,331
-0.03(-0.47%)
Nov 28, 2018
6.190
6.350
6.160
6.350
16,031,690
+0.17(+2.75%)
Nov 27, 2018
6.140
6.240
6.130
6.180
12,795,904
-0.01(-0.16%)
Nov 26, 2018
6.190
6.230
6.170
6.190
6,414,705
+0.07(+1.14%)
Nov 23, 2018
6.120
6.150
6.060
6.120
4,963,100
-0.02(-0.33%)
Nov 21, 2018
6.140
6.140
6.140
0
+0.06(+0.99%)
Nov 20, 2018
6.150
6.180
6.050
6.080
12,147,119
-0.11(-1.78%)
Nov 19, 2018
6.270
6.470
6.180
6.190
13,343,305
-0.12(-1.90%)
Nov 16, 2018
6.070
6.380
6.070
6.310
23,944,400
+0.19(+3.10%)
Nov 15, 2018
6.100
6.170
6.050
6.120
22,880,972
-0.03(-0.49%)
Nov 14, 2018
6.260
6.300
6.110
6.150
28,765,324
-0.06(-0.97%)
Nov 13, 2018
6.150
6.320
6.130
6.210
24,689,648
+0.12(+1.97%)
Nov 12, 2018
6.210
6.230
6.060
6.090
11,564,127
-0.10(-1.62%)
Nov 09, 2018
6.220
6.250
6.130
6.190
8,971,700
-0.07(-1.12%)
Nov 08, 2018
6.320
6.390
6.250
6.260
8,217,354
-0.12(-1.88%)
Nov 07, 2018
6.280
6.400
6.250
6.380
14,490,573
+0.18(+2.90%)
Nov 06, 2018
6.250
6.330
6.180
6.200
10,097,774
-0.07(-1.12%)
Nov 05, 2018
6.320
6.410
6.270
6.270
13,769,353
+0.00(+0.00%)
Nov 02, 2018
6.330
6.390
6.215
6.270
18,945,800
-0.01(-0.16%)
Nov 01, 2018
6.160
6.390
6.100
6.280
16,472,948
+0.16(+2.61%)
Oct 31, 2018
6.060
6.360
6.060
6.120
33,076,740
+0.44(+7.75%)
Oct 30, 2018
5.750
5.890
5.670
5.680
19,837,680
-0.07(-1.22%)
Oct 29, 2018
5.910
6.030
5.660
5.750
9,113,658
-0.09(-1.54%)
Oct 26, 2018
5.970
6.000
5.790
5.840
15,515,100
-0.24(-3.95%)
Oct 25, 2018
6.000
6.120
5.900
6.080
17,208,356
+0.14(+2.36%)
Oct 24, 2018
6.380
6.400
5.910
5.940
24,373,336
-0.45(-7.04%)
Oct 23, 2018
6.430
6.460
6.270
6.390
9,451,059
-0.05(-0.78%)
Oct 22, 2018
6.500
6.550
6.420
6.440
4,788,921
-0.02(-0.31%)
Oct 19, 2018
6.400
6.560
6.390
6.460
9,259,000
+0.09(+1.41%)
Oct 18, 2018
6.410
6.450
6.330
6.370
6,274,158
-0.04(-0.62%)
Oct 17, 2018
6.410
6.450
6.370
6.410
14,414,592
+0.01(+0.16%)
Oct 16, 2018
6.320
6.440
6.265
6.400
7,321,570
+0.12(+1.91%)
Oct 15, 2018
6.400
6.410
6.280
6.280
11,455,602
-0.13(-2.03%)
Oct 12, 2018
6.250
6.425
6.250
6.410
8,603,600
+0.20(+3.22%)
Oct 11, 2018
6.180
6.315
6.160
6.210
12,604,635
-0.02(-0.32%)
Oct 10, 2018
6.430
6.510
6.230
6.230
9,047,332
-0.21(-3.26%)
Oct 09, 2018
6.500
6.590
6.430
6.440
9,662,179
-0.08(-1.23%)
Oct 08, 2018
6.420
6.560
6.380
6.520
14,466,875
+0.08(+1.24%)
Oct 05, 2018
6.470
6.600
6.365
6.440
8,974,300
-0.09(-1.38%)
Oct 04, 2018
6.500
6.530
6.400
6.530
10,830,727
+0.03(+0.46%)
Oct 03, 2018
6.570
6.590
6.500
6.500
14,020,616
-0.04(-0.61%)
Oct 02, 2018
6.500
6.610
6.470
6.540
12,635,536
-0.01(-0.15%)
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
.