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
UNCHANGED
Streaming Delayed 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 31, 2020
8.450
8.660
8.340
8.620
27,087,296
+0.18(+2.13%)
Mar 30, 2020
8.270
8.530
8.240
8.440
26,624,556
+0.15(+1.81%)
Mar 27, 2020
8.430
8.520
8.220
8.290
21,187,400
-0.32(-3.72%)
Mar 26, 2020
8.010
8.630
8.000
8.610
22,238,352
+0.62(+7.76%)
Mar 25, 2020
7.970
8.630
7.830
7.990
30,861,412
-0.03(-0.37%)
Mar 24, 2020
8.000
8.070
7.650
8.020
24,500,308
+0.39(+5.11%)
Mar 23, 2020
7.500
7.700
7.120
7.630
37,014,824
+0.13(+1.73%)
Mar 20, 2020
8.140
8.275
7.400
7.500
38,540,000
-0.51(-6.37%)
Mar 19, 2020
7.390
8.270
7.390
8.010
47,558,772
+0.50(+6.66%)
Mar 18, 2020
7.520
7.650
6.390
7.510
32,550,644
-0.40(-5.06%)
Mar 17, 2020
7.860
8.000
7.540
7.910
31,636,752
+0.18(+2.33%)
Mar 16, 2020
7.760
8.210
7.650
7.730
16,159,232
-0.98(-11.25%)
Mar 13, 2020
8.100
8.710
7.800
8.710
21,074,100
+0.98(+12.68%)
Mar 12, 2020
8.350
8.660
7.730
7.730
46,990,388
-1.12(-12.66%)
Mar 11, 2020
8.390
8.930
8.370
8.850
41,293,940
+0.26(+3.03%)
Mar 10, 2020
8.260
8.600
8.110
8.590
26,150,264
+0.53(+6.58%)
Mar 09, 2020
8.470
8.580
8.055
8.060
39,468,472
-0.88(-9.84%)
Mar 06, 2020
8.860
8.980
8.670
8.940
22,151,000
-0.20(-2.19%)
Mar 05, 2020
9.360
9.480
9.100
9.140
22,889,580
-0.43(-4.49%)
Mar 04, 2020
9.190
9.570
9.180
9.570
22,295,728
+0.47(+5.16%)
Mar 03, 2020
9.420
9.560
9.050
9.100
22,662,464
-0.42(-4.41%)
Mar 02, 2020
9.170
9.520
9.030
9.520
25,685,870
+0.33(+3.59%)
Feb 28, 2020
9.090
9.200
8.895
9.190
43,602,300
-0.11(-1.18%)
Feb 27, 2020
9.440
9.520
9.290
9.300
35,642,780
-0.25(-2.62%)
Feb 26, 2020
9.630
9.760
9.530
9.550
24,136,416
-0.09(-0.93%)
Feb 25, 2020
9.800
9.890
9.630
9.640
28,873,884
-0.18(-1.83%)
Feb 24, 2020
9.760
9.920
9.750
9.820
30,110,936
-0.23(-2.29%)
Feb 21, 2020
10.11
10.16
9.840
10.05
111,246,400
+0.57(+6.01%)
Feb 20, 2020
9.490
9.710
9.300
9.480
63,834,248
-0.01(-0.11%)
Feb 19, 2020
9.250
9.550
9.190
9.490
39,914,404
+0.32(+3.49%)
Feb 18, 2020
8.710
9.440
8.690
9.170
48,282,108
+0.48(+5.52%)
Feb 14, 2020
8.640
8.760
8.630
8.690
25,435,700
+0.02(+0.23%)
Feb 13, 2020
8.510
8.770
8.410
8.670
45,995,384
+0.07(+0.81%)
Feb 12, 2020
8.450
8.780
8.390
8.600
72,990,128
+0.18(+2.14%)
Feb 11, 2020
8.400
8.530
8.110
8.420
227,194,928
+3.62(+75.42%)
Feb 10, 2020
4.920
4.950
4.750
4.800
14,041,589
-0.13(-2.64%)
Feb 07, 2020
4.730
4.980
4.690
4.930
16,805,700
+0.22(+4.67%)
Feb 06, 2020
4.690
4.720
4.600
4.710
10,762,800
+0.09(+1.95%)
Feb 05, 2020
4.540
4.710
4.510
4.620
13,994,533
+0.08(+1.76%)
Feb 04, 2020
4.330
4.550
4.300
4.540
14,855,039
+0.26(+6.07%)
Feb 03, 2020
4.390
4.420
4.260
4.280
10,322,069
-0.09(-2.06%)
Jan 31, 2020
4.450
4.500
4.310
4.370
11,579,600
-0.09(-2.02%)
Jan 30, 2020
4.500
4.510
4.370
4.460
9,318,628
-0.10(-2.19%)
Jan 29, 2020
4.670
4.680
4.460
4.560
15,998,758
-0.09(-1.94%)
Jan 28, 2020
4.660
4.700
4.590
4.650
15,449,408
+0.02(+0.43%)
Jan 27, 2020
4.830
4.850
4.590
4.630
16,595,860
-0.20(-4.14%)
Jan 24, 2020
5.060
5.060
4.820
4.830
18,846,600
-0.21(-4.17%)
Jan 23, 2020
5.010
5.090
4.970
5.040
9,750,884
+0.02(+0.40%)
Jan 22, 2020
5.040
5.130
4.960
5.020
12,563,006
+0.03(+0.60%)
Jan 21, 2020
4.840
5.240
4.720
4.990
36,859,660
+0.17(+3.53%)
Jan 17, 2020
4.920
4.940
4.750
4.820
27,158,400
-0.10(-2.03%)
Jan 16, 2020
4.880
4.980
4.840
4.920
13,498,923
+0.06(+1.23%)
Jan 15, 2020
4.870
4.990
4.830
4.860
14,271,373
+0.00(+0.00%)
Jan 14, 2020
4.880
4.880
4.780
4.860
12,791,393
-0.03(-0.61%)
Jan 13, 2020
4.900
4.910
4.760
4.890
15,176,254
+0.01(+0.20%)
Jan 10, 2020
5.030
5.030
4.860
4.880
17,729,000
-0.12(-2.40%)
Jan 09, 2020
5.180
5.200
4.940
5.000
22,593,378
-0.15(-2.91%)
Jan 08, 2020
5.110
5.170
5.080
5.150
12,549,609
+0.01(+0.19%)
Jan 07, 2020
5.210
5.240
5.090
5.140
16,315,603
-0.09(-1.72%)
Jan 06, 2020
5.160
5.240
5.160
5.230
10,543,691
+0.05(+0.97%)
Jan 03, 2020
5.180
5.215
5.150
5.180
9,408,900
-0.04(-0.77%)
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
.