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
)
16.83
-2.59 (-13.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2017
8.170
8.285
8.060
8.210
9,677,827
+0.06(+0.74%)
Jun 29, 2017
8.250
8.340
8.060
8.150
12,150,228
-0.13(-1.57%)
Jun 28, 2017
8.200
8.320
8.100
8.280
14,355,250
+0.10(+1.22%)
Jun 27, 2017
8.150
8.500
8.130
8.180
43,080,248
+0.17(+2.12%)
Jun 26, 2017
8.070
8.160
7.950
8.010
8,501,083
-0.04(-0.50%)
Jun 23, 2017
8.120
8.160
8.030
8.050
19,851,756
-0.02(-0.25%)
Jun 22, 2017
8.220
8.230
8.010
8.070
11,931,928
-0.14(-1.71%)
Jun 21, 2017
8.160
8.350
8.060
8.210
16,029,132
+0.07(+0.86%)
Jun 20, 2017
7.930
8.345
7.750
8.140
33,863,936
+0.21(+2.65%)
Jun 19, 2017
7.810
7.980
7.810
7.930
8,567,409
+0.13(+1.67%)
Jun 16, 2017
8.050
8.060
7.750
7.800
20,694,836
-0.26(-3.23%)
Jun 15, 2017
8.060
8.090
7.980
8.060
10,872,552
-0.08(-0.98%)
Jun 14, 2017
8.270
8.310
8.080
8.140
9,692,385
-0.12(-1.45%)
Jun 13, 2017
8.240
8.320
8.220
8.260
12,389,565
+0.05(+0.61%)
Jun 12, 2017
8.080
8.270
7.990
8.210
18,711,328
+0.09(+1.11%)
Jun 09, 2017
8.560
8.570
8.030
8.120
16,933,560
-0.48(-5.58%)
Jun 08, 2017
8.640
8.710
8.515
8.600
12,676,400
-0.04(-0.46%)
Jun 07, 2017
8.790
8.890
8.630
8.640
16,128,518
-0.14(-1.59%)
Jun 06, 2017
8.880
8.970
8.700
8.780
12,167,050
-0.18(-2.01%)
Jun 05, 2017
8.850
8.980
8.770
8.960
15,514,694
+0.09(+1.01%)
Jun 02, 2017
8.600
9.020
8.580
8.870
19,050,968
+0.32(+3.74%)
Jun 01, 2017
8.550
8.615
8.490
8.550
11,937,891
+0.06(+0.71%)
May 31, 2017
8.490
8.530
8.400
8.490
12,556,165
+0.05(+0.59%)
May 30, 2017
8.400
8.490
8.360
8.440
8,558,402
+0.04(+0.48%)
May 26, 2017
8.360
8.435
8.300
8.400
6,651,970
+0.07(+0.84%)
May 25, 2017
8.220
8.470
8.180
8.330
16,867,016
+0.16(+1.96%)
May 24, 2017
8.200
8.220
8.110
8.170
9,825,739
-0.01(-0.12%)
May 23, 2017
8.140
8.250
8.070
8.180
19,271,646
+0.01(+0.12%)
May 22, 2017
8.060
8.210
7.960
8.170
18,528,824
+0.10(+1.24%)
May 19, 2017
7.890
8.200
8.000
8.070
24,020,360
+0.18(+2.28%)
May 18, 2017
7.340
7.950
7.320
7.890
33,104,572
+0.55(+7.49%)
May 17, 2017
7.870
8.000
7.320
7.340
27,288,468
-0.60(-7.56%)
May 16, 2017
7.900
7.955
7.830
7.940
15,062,762
+0.06(+0.76%)
May 15, 2017
7.950
7.990
7.770
7.880
23,398,104
-0.07(-0.88%)
May 12, 2017
8.110
8.130
7.830
7.950
25,178,936
+0.08(+1.02%)
May 11, 2017
7.900
8.015
7.750
7.870
17,382,580
-0.01(-0.13%)
May 10, 2017
8.000
8.120
7.850
7.880
15,154,560
-0.02(-0.25%)
May 09, 2017
7.780
7.920
7.670
7.900
18,509,836
+0.14(+1.80%)
May 08, 2017
8.120
8.160
7.700
7.760
21,815,932
-0.28(-3.48%)
May 05, 2017
7.990
8.090
7.830
8.040
18,763,932
+0.10(+1.26%)
May 04, 2017
7.850
8.090
7.750
7.940
29,848,014
+0.17(+2.19%)
May 03, 2017
8.950
8.950
7.670
7.770
54,307,896
-1.30(-14.33%)
May 02, 2017
9.150
9.170
8.970
9.070
16,466,391
-0.04(-0.44%)
May 01, 2017
9.050
9.220
9.000
9.110
12,805,948
+0.08(+0.89%)
Apr 28, 2017
9.050
9.085
8.980
9.030
11,256,495
+0.00(+0.00%)
Apr 27, 2017
8.910
9.080
8.880
9.030
11,693,525
+0.12(+1.35%)
Apr 26, 2017
8.950
8.990
8.890
8.910
10,099,327
-0.04(-0.45%)
Apr 25, 2017
8.800
8.990
8.790
8.950
20,981,232
+0.24(+2.76%)
Apr 24, 2017
8.650
8.780
8.610
8.710
15,262,741
+0.21(+2.47%)
Apr 21, 2017
8.590
8.595
8.422
8.500
7,930,161
-0.08(-0.93%)
Apr 20, 2017
8.540
8.620
8.470
8.580
7,999,217
+0.01(+0.12%)
Apr 19, 2017
8.520
8.600
8.470
8.570
7,964,997
+0.07(+0.82%)
Apr 18, 2017
8.370
8.550
8.325
8.500
9,248,755
+0.10(+1.19%)
Apr 17, 2017
8.280
8.420
8.260
8.400
6,700,465
+0.12(+1.45%)
Apr 13, 2017
8.330
8.370
8.250
8.280
5,168,189
-0.06(-0.72%)
Apr 12, 2017
8.300
8.390
8.240
8.340
5,513,711
+0.02(+0.24%)
Apr 11, 2017
8.360
8.430
8.210
8.320
10,673,517
-0.04(-0.48%)
Apr 10, 2017
8.610
8.625
8.325
8.360
13,184,991
-0.01(-0.12%)
Apr 07, 2017
8.340
8.520
8.330
8.370
8,641,800
-0.02(-0.24%)
Apr 06, 2017
8.390
8.430
8.300
8.390
8,700,407
-0.02(-0.24%)
Apr 05, 2017
8.680
8.700
8.410
8.410
9,893,417
-0.27(-3.11%)
Apr 04, 2017
8.620
8.700
8.560
8.680
6,913,629
+0.01(+0.12%)
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
.