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
)
17.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2009
4.880
4.910
4.725
4.810
23,116,486
-0.11(-2.24%)
Jun 29, 2009
4.940
4.990
4.810
4.920
25,454,012
-0.07(-1.40%)
Jun 26, 2009
4.790
4.990
4.590
4.990
46,222,104
+0.31(+6.62%)
Jun 25, 2009
4.599
4.680
4.520
4.680
32,975,436
+0.12(+2.63%)
Jun 24, 2009
4.790
4.830
4.520
4.560
48,951,864
-0.16(-3.39%)
Jun 23, 2009
4.860
4.900
4.700
4.720
28,542,736
-0.11(-2.28%)
Jun 22, 2009
4.930
5.070
4.820
4.830
31,571,308
-0.13(-2.62%)
Jun 19, 2009
5.260
5.300
4.950
4.960
34,572,288
-0.22(-4.25%)
Jun 18, 2009
5.100
5.260
5.060
5.180
33,633,072
+0.07(+1.37%)
Jun 17, 2009
5.480
5.500
5.040
5.110
52,915,272
-0.33(-6.07%)
Jun 16, 2009
5.500
5.780
5.410
5.440
57,206,992
+0.10(+1.87%)
Jun 15, 2009
5.250
5.580
5.150
5.340
60,522,632
+0.05(+0.95%)
Jun 12, 2009
5.050
5.440
5.020
5.290
63,661,288
+0.21(+4.13%)
Jun 11, 2009
4.800
5.160
4.800
5.080
77,217,400
+0.24(+4.96%)
Jun 10, 2009
4.960
5.000
4.710
4.840
53,939,308
-0.11(-2.22%)
Jun 09, 2009
5.010
5.010
4.920
4.950
40,641,304
-0.01(-0.20%)
Jun 08, 2009
4.980
5.000
4.880
4.960
49,184,472
-0.15(-2.94%)
Jun 05, 2009
5.070
5.161
4.940
5.110
44,316,500
+0.08(+1.59%)
Jun 04, 2009
4.880
5.050
4.850
5.030
35,906,568
+0.18(+3.71%)
Jun 03, 2009
5.030
5.080
4.800
4.850
49,026,952
-0.21(-4.15%)
Jun 02, 2009
5.000
5.120
4.900
5.060
50,476,904
+0.06(+1.20%)
Jun 01, 2009
5.180
5.210
4.950
5.000
35,009,972
-0.15(-2.91%)
May 29, 2009
5.210
5.210
5.050
5.150
24,396,138
+0.01(+0.19%)
May 28, 2009
5.150
5.180
4.750
5.140
55,042,868
+0.07(+1.38%)
May 27, 2009
5.290
5.290
4.930
5.070
40,773,364
-0.13(-2.50%)
May 26, 2009
5.190
5.300
5.080
5.200
31,251,704
+0.04(+0.78%)
May 25, 2009
5.340
5.340
5.100
5.160
18,481,248
+0.00(+0.00%)
May 22, 2009
5.340
5.340
5.100
5.160
18,479,420
-0.11(-2.09%)
May 21, 2009
5.450
5.500
5.180
5.270
26,258,384
-0.31(-5.56%)
May 20, 2009
5.630
5.940
5.550
5.580
34,555,296
+0.08(+1.45%)
May 19, 2009
5.400
5.600
5.170
5.500
33,135,030
+0.18(+3.38%)
May 18, 2009
5.170
5.350
5.050
5.320
27,232,028
+0.27(+5.35%)
May 15, 2009
5.200
5.360
5.010
5.050
27,768,660
-0.17(-3.26%)
May 14, 2009
4.950
5.280
4.890
5.220
23,183,638
+0.25(+5.03%)
May 13, 2009
5.200
5.230
4.900
4.970
26,802,948
-0.36(-6.75%)
May 12, 2009
5.440
5.630
5.250
5.330
31,473,774
-0.08(-1.48%)
May 11, 2009
5.130
5.450
5.110
5.410
26,383,586
+0.17(+3.24%)
May 08, 2009
5.300
5.380
5.050
5.240
27,319,238
+0.02(+0.38%)
May 07, 2009
5.470
5.490
5.130
5.220
45,113,168
-0.14(-2.61%)
May 06, 2009
5.450
5.610
5.280
5.360
39,874,948
+0.01(+0.19%)
May 05, 2009
5.160
5.390
4.910
5.350
47,463,476
+0.35(+7.00%)
May 04, 2009
5.130
5.480
4.980
5.000
96,827,568
+0.33(+7.07%)
May 01, 2009
4.440
4.700
4.350
4.670
48,684,924
+0.31(+7.11%)
Apr 30, 2009
4.320
4.500
4.260
4.360
38,667,828
+0.12(+2.83%)
Apr 29, 2009
4.200
4.402
4.160
4.240
30,156,900
+0.08(+1.92%)
Apr 28, 2009
4.080
4.210
4.010
4.160
26,496,572
+0.07(+1.71%)
Apr 27, 2009
4.120
4.230
4.050
4.090
17,425,548
-0.09(-2.15%)
Apr 24, 2009
4.090
4.230
4.030
4.180
18,476,342
-0.01(-0.24%)
Apr 23, 2009
4.190
4.230
3.920
4.190
28,147,916
+0.04(+0.96%)
Apr 22, 2009
4.200
4.340
4.150
4.150
24,629,144
-0.09(-2.12%)
Apr 21, 2009
3.810
4.270
3.790
4.240
38,778,080
+0.37(+9.56%)
Apr 20, 2009
4.060
4.100
3.790
3.870
26,889,332
-0.24(-5.84%)
Apr 17, 2009
4.120
4.200
4.010
4.110
22,584,052
-0.02(-0.48%)
Apr 16, 2009
4.240
4.240
4.060
4.130
23,476,332
-0.10(-2.36%)
Apr 15, 2009
4.000
4.250
3.910
4.230
27,599,364
+0.20(+4.96%)
Apr 14, 2009
4.190
4.280
4.000
4.030
21,335,052
-0.16(-3.82%)
Apr 13, 2009
4.200
4.330
4.070
4.190
18,157,228
-0.10(-2.33%)
Apr 10, 2009
4.360
4.400
4.190
4.290
29,441,838
+0.00(+0.00%)
Apr 09, 2009
4.360
4.400
4.190
4.290
29,430,492
+0.10(+2.39%)
Apr 08, 2009
4.480
4.490
4.140
4.190
29,210,394
-0.16(-3.68%)
Apr 07, 2009
4.300
4.490
4.260
4.350
36,556,104
-0.06(-1.36%)
Apr 06, 2009
4.150
4.420
4.000
4.410
31,286,872
+0.22(+5.25%)
Apr 03, 2009
4.430
4.480
4.070
4.190
39,805,048
-0.09(-2.10%)
Apr 02, 2009
4.180
4.570
4.040
4.280
67,998,336
+0.31(+7.81%)
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
.