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
)
18.41
+0.31 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 29, 2019
5.660
6.020
5.500
5.650
20,661,400
-0.01(-0.18%)
Mar 28, 2019
6.020
6.050
5.570
5.660
28,590,420
-0.37(-6.14%)
Mar 27, 2019
6.400
6.410
5.950
6.030
31,523,120
-0.37(-5.78%)
Mar 26, 2019
6.290
6.420
6.220
6.400
14,502,256
+0.11(+1.75%)
Mar 25, 2019
6.210
6.325
6.200
6.290
10,192,449
+0.04(+0.64%)
Mar 22, 2019
6.270
6.290
6.200
6.250
6,830,500
-0.04(-0.64%)
Mar 21, 2019
6.280
6.370
6.230
6.290
7,163,520
+0.01(+0.16%)
Mar 20, 2019
6.360
6.400
6.260
6.280
6,265,684
-0.08(-1.26%)
Mar 19, 2019
6.480
6.490
6.340
6.360
13,170,944
-0.11(-1.70%)
Mar 18, 2019
6.380
6.500
6.360
6.470
11,367,221
+0.08(+1.25%)
Mar 15, 2019
6.280
6.410
6.270
6.390
10,686,400
+0.13(+2.08%)
Mar 14, 2019
6.310
6.330
6.220
6.260
8,163,755
-0.04(-0.63%)
Mar 13, 2019
6.220
6.335
6.200
6.300
16,367,337
+0.08(+1.29%)
Mar 12, 2019
6.140
6.220
6.100
6.220
15,669,376
+0.08(+1.30%)
Mar 11, 2019
6.110
6.170
6.040
6.140
11,704,346
+0.04(+0.66%)
Mar 08, 2019
6.240
6.300
6.100
6.100
13,497,200
-0.20(-3.17%)
Mar 07, 2019
6.190
6.350
6.180
6.300
12,735,069
+0.06(+0.96%)
Mar 06, 2019
6.360
6.360
6.070
6.240
26,537,892
-0.15(-2.35%)
Mar 05, 2019
6.410
6.460
6.360
6.390
19,451,500
-0.03(-0.47%)
Mar 04, 2019
6.430
6.450
6.370
6.420
10,585,077
+0.02(+0.31%)
Mar 01, 2019
6.350
6.420
6.340
6.400
9,734,800
+0.05(+0.79%)
Feb 28, 2019
6.350
6.430
6.330
6.350
11,779,265
+0.00(+0.00%)
Feb 27, 2019
6.320
6.350
6.260
6.350
13,102,785
+0.01(+0.16%)
Feb 26, 2019
6.420
6.420
6.300
6.340
17,351,400
-0.10(-1.55%)
Feb 25, 2019
6.470
6.510
6.410
6.440
20,462,242
+0.00(+0.00%)
Feb 22, 2019
6.490
6.540
6.400
6.440
13,318,700
-0.04(-0.62%)
Feb 21, 2019
6.300
6.500
6.300
6.480
14,755,148
+0.17(+2.69%)
Feb 20, 2019
6.300
6.410
6.260
6.310
21,183,292
-0.02(-0.32%)
Feb 19, 2019
6.290
6.380
6.270
6.330
15,201,927
+0.03(+0.48%)
Feb 15, 2019
6.200
6.340
6.175
6.300
10,302,600
+0.12(+1.94%)
Feb 14, 2019
6.120
6.240
6.100
6.180
12,578,127
+0.05(+0.82%)
Feb 13, 2019
6.140
6.220
6.100
6.130
11,850,309
-0.01(-0.16%)
Feb 12, 2019
5.990
6.150
5.970
6.140
16,416,603
+0.19(+3.19%)
Feb 11, 2019
5.900
6.030
5.870
5.950
13,142,429
+0.05(+0.85%)
Feb 08, 2019
5.870
5.930
5.760
5.900
16,713,600
+0.00(+0.00%)
Feb 07, 2019
5.880
5.940
5.760
5.900
25,902,360
+0.06(+1.03%)
Feb 06, 2019
5.870
5.930
5.780
5.840
15,500,832
-0.03(-0.51%)
Feb 05, 2019
6.230
6.250
5.830
5.870
24,556,342
-0.37(-5.93%)
Feb 04, 2019
6.220
6.260
6.190
6.240
8,180,659
+0.02(+0.32%)
Feb 01, 2019
6.170
6.270
6.160
6.220
9,742,900
-0.02(-0.32%)
Jan 31, 2019
6.000
6.320
6.000
6.240
20,189,144
+0.20(+3.31%)
Jan 30, 2019
6.040
6.110
5.970
6.040
6,576,752
+0.01(+0.17%)
Jan 29, 2019
6.030
6.070
5.970
6.030
11,492,359
-0.01(-0.17%)
Jan 28, 2019
6.110
6.180
6.010
6.040
12,559,965
-0.14(-2.27%)
Jan 25, 2019
6.250
6.310
6.150
6.180
9,731,700
-0.07(-1.12%)
Jan 24, 2019
6.160
6.280
6.110
6.250
15,685,143
+0.08(+1.30%)
Jan 23, 2019
6.030
6.180
6.010
6.170
10,361,286
+0.13(+2.15%)
Jan 22, 2019
6.050
6.070
5.960
6.040
17,559,024
-0.03(-0.49%)
Jan 18, 2019
6.070
6.160
6.020
6.070
8,620,200
+0.06(+1.00%)
Jan 17, 2019
6.030
6.090
5.990
6.010
13,101,597
-0.04(-0.66%)
Jan 16, 2019
6.130
6.170
6.010
6.050
9,231,814
-0.06(-0.98%)
Jan 15, 2019
6.220
6.320
6.100
6.110
9,759,431
-0.12(-1.93%)
Jan 14, 2019
6.320
6.330
6.180
6.230
13,492,345
-0.14(-2.20%)
Jan 11, 2019
6.240
6.390
6.220
6.370
13,963,300
+0.09(+1.43%)
Jan 10, 2019
6.230
6.390
6.200
6.280
12,024,307
+0.02(+0.32%)
Jan 09, 2019
6.280
6.320
6.190
6.260
9,515,458
-0.03(-0.48%)
Jan 08, 2019
6.350
6.360
6.220
6.290
6,635,532
-0.03(-0.47%)
Jan 07, 2019
6.210
6.340
6.170
6.320
8,823,574
+0.11(+1.77%)
Jan 04, 2019
6.070
6.220
6.060
6.210
12,364,800
+0.20(+3.33%)
Jan 03, 2019
5.950
6.140
5.920
6.010
8,181,154
-0.01(-0.17%)
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
.