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 (%)
May 30, 2014
9.430
9.630
9.380
9.550
16,890,800
+0.11(+1.17%)
May 29, 2014
9.390
9.760
9.350
9.440
19,301,854
+0.24(+2.61%)
May 28, 2014
9.240
9.280
9.170
9.200
8,601,248
-0.03(-0.33%)
May 27, 2014
9.250
9.340
9.150
9.230
10,703,249
-0.01(-0.11%)
May 23, 2014
9.100
9.240
9.240
9.240
13,108,400
+0.09(+0.98%)
May 22, 2014
9.100
9.195
8.960
9.150
9,211,789
+0.05(+0.55%)
May 21, 2014
9.000
9.200
8.992
9.100
6,885,086
+0.11(+1.22%)
May 20, 2014
9.100
9.130
8.950
8.990
11,562,040
-0.13(-1.43%)
May 19, 2014
9.030
9.200
9.010
9.120
7,366,194
+0.11(+1.22%)
May 16, 2014
9.430
9.570
8.980
9.010
23,066,658
-0.52(-5.46%)
May 15, 2014
9.010
9.660
9.000
9.530
39,331,816
+0.54(+6.01%)
May 14, 2014
9.020
9.110
8.940
8.990
11,546,780
-0.04(-0.44%)
May 13, 2014
9.000
9.070
8.980
9.030
11,181,209
+0.06(+0.67%)
May 12, 2014
8.830
9.000
8.780
8.970
12,261,432
+0.16(+1.82%)
May 09, 2014
8.750
8.840
8.670
8.810
6,847,778
+0.04(+0.46%)
May 08, 2014
8.720
8.940
8.660
8.770
12,326,172
+0.04(+0.46%)
May 07, 2014
8.720
8.880
8.640
8.730
10,320,532
+0.05(+0.58%)
May 06, 2014
8.720
8.790
8.660
8.680
8,104,445
-0.08(-0.91%)
May 05, 2014
8.600
8.800
8.500
8.760
8,323,554
+0.06(+0.69%)
May 02, 2014
8.690
8.710
8.390
8.700
14,923,996
-0.03(-0.34%)
May 01, 2014
8.970
9.030
8.610
8.730
34,139,648
+0.23(+2.71%)
Apr 30, 2014
8.200
8.590
8.070
8.500
24,646,524
+0.23(+2.78%)
Apr 29, 2014
7.650
8.290
7.510
8.270
45,446,016
+0.84(+11.31%)
Apr 28, 2014
7.850
7.945
7.380
7.430
33,132,296
-0.39(-4.99%)
Apr 25, 2014
8.150
8.160
7.800
7.820
20,720,204
-0.24(-2.98%)
Apr 24, 2014
8.470
8.480
8.020
8.060
17,807,000
-0.31(-3.70%)
Apr 23, 2014
8.590
8.630
8.350
8.370
9,842,079
-0.22(-2.56%)
Apr 22, 2014
8.600
8.850
8.550
8.590
9,863,508
+0.04(+0.47%)
Apr 21, 2014
8.520
8.630
8.460
8.550
6,598,781
+0.03(+0.35%)
Apr 17, 2014
8.340
8.520
8.520
8.520
9,836,700
+0.15(+1.79%)
Apr 16, 2014
8.190
8.400
8.140
8.370
10,983,163
+0.28(+3.46%)
Apr 15, 2014
8.200
8.230
7.840
8.090
19,213,990
-0.12(-1.46%)
Apr 14, 2014
8.320
8.360
8.100
8.210
11,689,826
-0.04(-0.48%)
Apr 11, 2014
8.760
8.770
8.225
8.250
20,444,996
-0.55(-6.25%)
Apr 10, 2014
8.800
9.020
8.780
8.800
9,937,181
+0.00(+0.00%)
Apr 09, 2014
8.790
9.000
8.750
8.800
14,339,445
+0.08(+0.92%)
Apr 08, 2014
8.850
9.030
8.710
8.720
17,315,688
-0.12(-1.36%)
Apr 07, 2014
9.190
9.220
8.795
8.840
22,563,416
-0.42(-4.54%)
Apr 04, 2014
9.470
9.510
9.200
9.260
8,241,271
-0.14(-1.49%)
Apr 03, 2014
9.430
9.570
9.320
9.400
13,580,892
+0.01(+0.11%)
Apr 02, 2014
9.550
9.550
9.280
9.390
15,196,727
-0.18(-1.88%)
Apr 01, 2014
9.240
9.600
9.140
9.570
14,612,745
+0.38(+4.13%)
Mar 31, 2014
9.270
9.320
9.110
9.190
10,346,346
-0.10(-1.08%)
Mar 28, 2014
9.270
9.350
9.120
9.290
12,032,760
+0.02(+0.22%)
Mar 27, 2014
9.030
9.440
9.020
9.270
17,867,028
+0.30(+3.34%)
Mar 26, 2014
9.120
9.295
8.950
8.970
12,298,852
-0.09(-0.99%)
Mar 25, 2014
9.110
9.200
9.000
9.060
13,796,243
-0.05(-0.55%)
Mar 24, 2014
9.150
9.210
8.840
9.110
11,658,071
+0.06(+0.66%)
Mar 21, 2014
9.130
9.460
8.900
9.050
31,584,904
-0.05(-0.55%)
Mar 20, 2014
8.710
9.140
8.680
9.100
17,671,600
+0.38(+4.36%)
Mar 19, 2014
8.700
8.800
8.670
8.720
8,723,218
+0.04(+0.46%)
Mar 18, 2014
8.780
8.850
8.650
8.680
11,821,953
-0.09(-1.03%)
Mar 17, 2014
8.790
8.800
8.640
8.770
11,364,080
-0.01(-0.11%)
Mar 14, 2014
8.560
8.860
8.470
8.780
16,788,416
+0.16(+1.86%)
Mar 13, 2014
8.800
8.830
8.500
8.620
14,770,187
-0.16(-1.82%)
Mar 12, 2014
8.720
8.810
8.660
8.780
12,088,987
+0.00(+0.00%)
Mar 11, 2014
8.800
8.910
8.670
8.780
19,418,732
+0.07(+0.80%)
Mar 10, 2014
8.520
8.730
8.400
8.710
18,935,520
+0.08(+0.93%)
Mar 07, 2014
8.910
8.980
8.550
8.630
13,819,623
-0.25(-2.82%)
Mar 06, 2014
9.160
9.250
8.745
8.880
19,954,712
-0.24(-2.63%)
Mar 05, 2014
9.170
9.380
8.990
9.120
23,381,908
-0.07(-0.76%)
Mar 04, 2014
8.990
9.220
8.950
9.190
22,934,272
+0.36(+4.08%)
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
.