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 28, 2019
6.600
6.640
6.530
6.570
16,655,600
-0.02(-0.30%)
Jun 27, 2019
6.610
6.670
6.510
6.590
11,647,940
+0.03(+0.46%)
Jun 26, 2019
6.870
6.880
6.560
6.560
23,214,442
-0.27(-3.95%)
Jun 25, 2019
6.840
6.895
6.800
6.830
12,443,697
-0.01(-0.15%)
Jun 24, 2019
6.970
7.000
6.820
6.840
14,101,417
-0.03(-0.44%)
Jun 21, 2019
7.270
7.279
6.800
6.870
30,240,600
-0.45(-6.15%)
Jun 20, 2019
7.470
7.540
7.190
7.320
21,186,612
-0.13(-1.74%)
Jun 19, 2019
7.270
7.500
7.160
7.450
24,035,152
+0.22(+3.04%)
Jun 18, 2019
7.150
7.320
7.140
7.230
33,586,360
+0.13(+1.83%)
Jun 17, 2019
7.030
7.140
6.990
7.100
21,126,076
+0.09(+1.28%)
Jun 14, 2019
6.760
7.240
6.730
7.010
33,156,900
+0.20(+2.94%)
Jun 13, 2019
6.590
6.830
6.530
6.810
25,365,956
+0.18(+2.71%)
Jun 12, 2019
6.600
6.840
6.540
6.630
34,778,936
+0.05(+0.76%)
Jun 11, 2019
6.990
7.020
6.470
6.580
36,175,920
-0.41(-5.87%)
Jun 10, 2019
7.130
7.210
6.960
6.990
11,478,427
-0.11(-1.55%)
Jun 07, 2019
6.990
7.180
6.970
7.100
13,350,100
+0.12(+1.72%)
Jun 06, 2019
7.040
7.135
6.765
6.980
17,039,112
-0.09(-1.27%)
Jun 05, 2019
7.010
7.140
6.910
7.070
20,166,006
+0.09(+1.29%)
Jun 04, 2019
6.860
7.010
6.820
6.980
20,297,944
+0.20(+2.95%)
Jun 03, 2019
6.870
6.970
6.575
6.780
19,760,432
-0.09(-1.31%)
May 31, 2019
7.030
7.115
6.770
6.870
28,905,000
-0.29(-4.05%)
May 30, 2019
6.730
7.160
6.580
7.160
38,936,836
+0.36(+5.29%)
May 29, 2019
6.940
6.950
6.770
6.800
15,695,903
-0.11(-1.59%)
May 28, 2019
7.150
7.170
6.900
6.910
27,471,378
-0.25(-3.49%)
May 24, 2019
7.010
7.270
6.840
7.160
20,370,100
+0.21(+3.02%)
May 23, 2019
6.900
7.040
6.720
6.950
34,767,760
+0.28(+4.20%)
May 22, 2019
7.030
7.090
6.580
6.670
52,393,388
-0.55(-7.62%)
May 21, 2019
7.190
7.340
7.120
7.220
51,751,176
-0.12(-1.63%)
May 20, 2019
7.790
7.900
6.800
7.340
166,190,960
+1.16(+18.77%)
May 17, 2019
6.060
6.240
6.005
6.180
28,874,700
+0.10(+1.64%)
May 16, 2019
6.040
6.200
5.990
6.080
24,185,120
+0.01(+0.16%)
May 15, 2019
5.950
6.095
5.900
6.070
13,366,028
+0.08(+1.34%)
May 14, 2019
6.020
6.030
5.860
5.990
16,113,017
-0.03(-0.50%)
May 13, 2019
6.020
6.280
5.900
6.020
23,873,066
-0.17(-2.75%)
May 10, 2019
5.930
6.190
5.855
6.190
20,970,300
+0.21(+3.51%)
May 09, 2019
5.580
5.990
5.580
5.980
22,318,388
+0.36(+6.41%)
May 08, 2019
5.660
5.670
5.550
5.620
18,029,000
-0.17(-2.94%)
May 07, 2019
5.700
5.840
5.690
5.790
26,291,894
+0.05(+0.87%)
May 06, 2019
5.670
5.750
5.600
5.740
12,324,762
-0.06(-1.03%)
May 03, 2019
5.500
5.800
5.500
5.800
26,888,700
+0.32(+5.84%)
May 02, 2019
5.570
5.630
5.450
5.480
20,036,760
-0.08(-1.44%)
May 01, 2019
5.560
5.620
5.460
5.560
13,621,862
-0.02(-0.36%)
Apr 30, 2019
5.570
5.660
5.520
5.580
10,244,858
+0.04(+0.72%)
Apr 29, 2019
5.550
5.590
5.440
5.540
17,089,424
+0.00(+0.00%)
Apr 26, 2019
5.650
5.670
5.524
5.540
15,540,900
-0.07(-1.25%)
Apr 25, 2019
5.640
5.690
5.520
5.610
14,800,153
-0.01(-0.18%)
Apr 24, 2019
5.730
5.730
5.490
5.620
21,797,132
-0.09(-1.58%)
Apr 23, 2019
5.890
5.930
5.690
5.710
23,695,494
-0.17(-2.89%)
Apr 22, 2019
5.750
5.920
5.710
5.880
14,094,666
+0.11(+1.91%)
Apr 18, 2019
5.660
5.810
5.620
5.770
12,245,000
+0.13(+2.30%)
Apr 17, 2019
5.740
5.950
5.630
5.640
46,754,452
-0.37(-6.16%)
Apr 16, 2019
5.910
6.150
5.910
6.010
17,072,104
+0.13(+2.21%)
Apr 15, 2019
6.090
6.090
5.840
5.880
16,400,673
-0.22(-3.61%)
Apr 12, 2019
6.000
6.170
5.960
6.100
16,390,700
+0.12(+2.01%)
Apr 11, 2019
5.950
6.020
5.860
5.980
14,949,859
+0.04(+0.67%)
Apr 10, 2019
5.800
5.960
5.800
5.940
10,382,014
+0.11(+1.89%)
Apr 09, 2019
5.730
5.840
5.670
5.830
11,712,484
+0.06(+1.04%)
Apr 08, 2019
5.640
5.790
5.580
5.770
13,083,629
+0.14(+2.49%)
Apr 05, 2019
5.660
5.730
5.594
5.630
12,330,100
+0.00(+0.00%)
Apr 04, 2019
5.610
5.710
5.570
5.630
11,568,363
+0.04(+0.72%)
Apr 03, 2019
5.600
5.700
5.530
5.590
12,890,918
-0.03(-0.53%)
Apr 02, 2019
5.620
5.705
5.570
5.620
16,201,473
+0.00(+0.00%)
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
.