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
)
18.46
+0.05 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2018
5.200
5.210
5.100
5.140
17,475,776
-0.08(-1.53%)
May 30, 2018
5.140
5.270
5.130
5.220
20,029,400
+0.09(+1.75%)
May 29, 2018
5.110
5.200
5.090
5.130
9,958,799
-0.02(-0.39%)
May 25, 2018
5.150
5.150
5.150
0
-0.01(-0.19%)
May 24, 2018
5.110
5.190
5.110
5.160
6,821,474
+0.02(+0.39%)
May 23, 2018
5.190
5.220
5.100
5.140
9,464,980
-0.04(-0.77%)
May 22, 2018
5.160
5.240
5.150
5.180
11,228,136
+0.02(+0.39%)
May 21, 2018
5.130
5.180
5.080
5.160
10,516,643
+0.05(+0.98%)
May 18, 2018
5.090
5.120
5.040
5.110
13,960,347
+0.02(+0.39%)
May 17, 2018
5.080
5.100
5.050
5.090
8,154,898
+0.02(+0.39%)
May 16, 2018
5.140
5.150
5.060
5.070
11,269,425
-0.06(-1.17%)
May 15, 2018
5.140
5.160
5.070
5.130
14,243,368
-0.01(-0.19%)
May 14, 2018
5.160
5.190
5.110
5.140
13,476,408
-0.02(-0.39%)
May 11, 2018
5.200
5.230
5.150
5.160
8,357,922
-0.02(-0.39%)
May 10, 2018
5.200
5.220
5.110
5.180
17,663,280
+0.00(+0.00%)
May 09, 2018
5.150
5.205
5.120
5.180
16,987,564
+0.03(+0.58%)
May 08, 2018
5.210
5.285
5.110
5.150
18,862,712
-0.09(-1.72%)
May 07, 2018
5.310
5.350
5.160
5.240
25,704,294
-0.04(-0.76%)
May 04, 2018
5.180
5.320
5.160
5.280
20,653,008
+0.07(+1.34%)
May 03, 2018
5.250
5.260
5.070
5.210
27,484,280
+0.04(+0.77%)
May 02, 2018
5.440
5.520
5.100
5.170
51,262,848
-0.25(-4.61%)
May 01, 2018
5.610
5.680
5.390
5.420
44,026,852
-0.19(-3.39%)
Apr 30, 2018
5.830
5.960
5.500
5.610
106,744,536
-0.89(-13.69%)
Apr 27, 2018
6.460
6.620
6.290
6.500
58,327,236
+0.50(+8.33%)
Apr 26, 2018
6.020
6.030
5.915
6.000
7,956,293
-0.02(-0.33%)
Apr 25, 2018
5.920
6.040
5.760
6.020
11,419,843
+0.11(+1.86%)
Apr 24, 2018
5.900
5.970
5.850
5.910
7,370,397
+0.03(+0.51%)
Apr 23, 2018
5.980
5.999
5.840
5.880
6,797,586
-0.12(-2.00%)
Apr 20, 2018
5.970
6.040
5.920
6.000
7,741,560
+0.04(+0.67%)
Apr 19, 2018
6.050
6.120
5.935
5.960
10,215,777
-0.04(-0.67%)
Apr 18, 2018
6.000
6.050
5.950
6.000
6,666,318
+0.05(+0.84%)
Apr 17, 2018
5.900
6.070
5.860
5.950
14,118,585
+0.10(+1.71%)
Apr 16, 2018
5.780
5.870
5.710
5.850
6,573,397
+0.07(+1.21%)
Apr 13, 2018
5.890
5.920
5.740
5.780
13,639,457
-0.10(-1.70%)
Apr 12, 2018
6.000
6.080
5.850
5.880
12,983,925
-0.12(-2.00%)
Apr 11, 2018
6.010
6.150
5.780
6.000
38,594,624
-0.02(-0.33%)
Apr 10, 2018
5.200
6.410
5.140
6.020
73,310,928
+0.88(+17.12%)
Apr 09, 2018
5.170
5.220
5.120
5.140
7,161,365
-0.01(-0.19%)
Apr 06, 2018
5.140
5.230
5.100
5.150
8,814,790
-0.02(-0.39%)
Apr 05, 2018
5.060
5.220
5.000
5.170
9,652,556
+0.11(+2.17%)
Apr 04, 2018
4.870
5.110
4.870
5.060
12,616,241
+0.10(+2.02%)
Apr 03, 2018
4.860
4.980
4.840
4.960
11,245,683
+0.11(+2.27%)
Apr 02, 2018
4.860
4.960
4.810
4.850
11,147,626
-0.03(-0.61%)
Mar 29, 2018
4.880
4.880
4.880
0
+0.02(+0.41%)
Mar 28, 2018
4.880
4.920
4.810
4.860
11,823,576
-0.03(-0.61%)
Mar 27, 2018
5.030
5.040
4.870
4.890
9,450,787
-0.12(-2.40%)
Mar 26, 2018
4.960
5.020
4.900
5.010
7,687,212
+0.09(+1.83%)
Mar 23, 2018
5.050
5.080
4.880
4.920
10,828,760
-0.11(-2.19%)
Mar 22, 2018
5.120
5.170
4.990
5.030
13,358,289
-0.13(-2.52%)
Mar 21, 2018
5.200
5.250
5.090
5.160
15,150,330
-0.03(-0.58%)
Mar 20, 2018
5.200
5.230
5.150
5.190
14,429,022
-0.06(-1.14%)
Mar 19, 2018
5.350
5.370
5.210
5.250
12,285,904
-0.11(-2.05%)
Mar 16, 2018
5.260
5.380
5.205
5.360
17,391,798
+0.10(+1.90%)
Mar 15, 2018
5.290
5.330
5.220
5.260
11,019,782
-0.01(-0.19%)
Mar 14, 2018
5.310
5.310
5.220
5.270
9,718,026
-0.02(-0.38%)
Mar 13, 2018
5.280
5.320
5.180
5.290
10,459,982
-0.03(-0.56%)
Mar 12, 2018
5.310
5.340
5.260
5.320
8,571,848
+0.02(+0.38%)
Mar 09, 2018
5.330
5.350
5.280
5.300
6,919,081
-0.01(-0.19%)
Mar 08, 2018
5.340
5.355
5.230
5.310
9,488,130
+0.00(+0.00%)
Mar 07, 2018
5.390
5.270
5.310
7,771,700
-0.04(-0.75%)
Mar 06, 2018
5.390
5.440
5.290
5.350
7,242,875
-0.03(-0.56%)
Mar 05, 2018
5.260
5.420
5.250
5.380
8,280,468
+0.09(+1.70%)
Mar 02, 2018
5.210
5.290
5.160
5.290
7,643,809
+0.04(+0.76%)
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
.