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 (%)
Jul 31, 2018
5.500
5.530
5.430
5.430
8,411,102
-0.06(-1.09%)
Jul 30, 2018
5.500
5.590
5.450
5.490
5,350,531
+0.00(+0.00%)
Jul 27, 2018
5.470
5.590
5.450
5.490
4,732,400
+0.01(+0.18%)
Jul 26, 2018
5.410
5.510
5.400
5.480
4,988,709
+0.06(+1.11%)
Jul 25, 2018
5.420
5.470
5.400
5.420
7,811,192
+0.02(+0.37%)
Jul 24, 2018
5.430
5.460
5.350
5.400
6,080,205
-0.01(-0.18%)
Jul 23, 2018
5.480
5.390
5.410
5,177,739
-0.05(-0.92%)
Jul 20, 2018
5.470
5.490
5.390
5.460
6,274,434
-0.01(-0.18%)
Jul 19, 2018
5.550
5.590
5.470
5.470
14,967,816
-0.09(-1.62%)
Jul 18, 2018
5.590
5.640
5.540
5.560
4,857,554
-0.03(-0.54%)
Jul 17, 2018
5.640
5.680
5.580
5.590
7,241,533
-0.06(-1.06%)
Jul 16, 2018
5.650
5.690
5.630
5.650
4,003,182
-0.01(-0.18%)
Jul 13, 2018
5.630
5.690
5.590
5.660
6,746,171
+0.00(+0.00%)
Jul 12, 2018
5.530
5.650
5.530
5.660
9,708,089
+0.16(+2.91%)
Jul 11, 2018
5.560
5.600
5.480
5.500
6,615,602
-0.13(-2.31%)
Jul 10, 2018
5.620
5.655
5.570
5.630
8,447,548
+0.02(+0.36%)
Jul 09, 2018
5.630
5.680
5.610
5.610
7,115,486
-0.02(-0.36%)
Jul 06, 2018
5.480
5.630
5.450
5.630
10,913,598
+0.15(+2.74%)
Jul 05, 2018
5.380
5.490
5.380
5.480
8,114,643
+0.07(+1.29%)
Jul 03, 2018
5.410
5.410
5.410
0
-0.02(-0.37%)
Jul 02, 2018
5.400
5.460
5.380
5.430
7,167,695
-0.01(-0.18%)
Jun 29, 2018
5.500
5.400
5.440
6,216,325
-0.03(-0.55%)
Jun 28, 2018
5.420
5.480
5.350
5.470
11,813,029
+0.06(+1.11%)
Jun 27, 2018
5.380
5.500
5.350
5.410
8,515,409
+0.01(+0.19%)
Jun 26, 2018
5.370
5.410
5.280
5.400
6,838,919
+0.08(+1.50%)
Jun 25, 2018
5.510
5.510
5.310
5.320
11,599,181
-0.18(-3.27%)
Jun 22, 2018
5.370
5.550
5.370
5.500
19,428,060
+0.15(+2.80%)
Jun 21, 2018
5.500
5.500
5.300
5.350
12,498,874
-0.12(-2.19%)
Jun 20, 2018
5.590
5.590
5.450
5.470
13,349,606
-0.06(-1.08%)
Jun 19, 2018
5.480
5.600
5.410
5.530
8,845,841
-0.02(-0.36%)
Jun 18, 2018
5.470
5.550
5.430
5.550
9,201,236
+0.06(+1.09%)
Jun 15, 2018
5.510
5.460
5.490
12,451,323
+0.03(+0.55%)
Jun 14, 2018
5.400
5.470
5.380
5.460
8,838,162
+0.08(+1.49%)
Jun 13, 2018
5.450
5.455
5.350
5.380
24,032,776
+0.07(+1.32%)
Jun 12, 2018
5.270
5.320
5.235
5.310
9,738,093
+0.05(+0.95%)
Jun 11, 2018
5.170
5.260
5.120
5.260
7,744,956
+0.09(+1.74%)
Jun 08, 2018
5.220
5.230
5.150
5.170
7,565,806
-0.05(-0.96%)
Jun 07, 2018
5.240
5.280
5.200
5.220
12,808,967
-0.01(-0.19%)
Jun 06, 2018
5.260
5.230
11,473,882
+0.01(+0.19%)
Jun 05, 2018
5.220
5.280
5.200
5.220
4,977,502
-0.01(-0.19%)
Jun 04, 2018
5.210
5.250
5.170
5.230
9,800,933
+0.03(+0.58%)
Jun 01, 2018
5.150
5.230
5.140
5.200
12,901,445
+0.06(+1.17%)
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%)
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
.