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
)
18.41
+0.31 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2015
3.800
3.925
3.750
3.840
36,423,080
+0.10(+2.67%)
Sep 29, 2015
4.000
4.120
3.710
3.740
47,012,912
-0.24(-6.03%)
Sep 28, 2015
4.280
4.290
3.970
3.980
32,054,226
-0.32(-7.44%)
Sep 25, 2015
4.450
4.470
4.270
4.300
14,703,454
-0.09(-2.05%)
Sep 24, 2015
4.410
4.410
4.225
4.390
22,584,730
+0.05(+1.15%)
Sep 23, 2015
4.390
4.540
4.330
4.340
22,703,196
-0.06(-1.36%)
Sep 22, 2015
4.330
4.545
4.235
4.400
35,246,432
+0.02(+0.46%)
Sep 21, 2015
4.530
4.650
4.380
4.380
27,970,122
-0.10(-2.23%)
Sep 18, 2015
4.640
4.680
4.280
4.480
53,944,992
-0.21(-4.48%)
Sep 17, 2015
4.610
4.810
4.580
4.690
21,866,190
+0.00(+0.00%)
Sep 16, 2015
4.850
4.900
4.610
4.690
41,227,528
-0.26(-5.25%)
Sep 15, 2015
4.820
5.010
4.800
4.950
25,011,928
+0.17(+3.56%)
Sep 14, 2015
4.860
4.950
4.760
4.780
22,354,764
-0.10(-2.05%)
Sep 11, 2015
4.800
4.900
4.750
4.880
10,481,177
+0.06(+1.24%)
Sep 10, 2015
4.900
4.910
4.693
4.820
17,637,272
-0.10(-2.03%)
Sep 09, 2015
5.000
5.140
4.900
4.920
18,181,698
-0.08(-1.60%)
Sep 08, 2015
4.985
5.020
4.870
5.000
14,385,837
+0.05(+1.01%)
Sep 04, 2015
4.970
4.950
4.950
4.950
9,775,100
-0.10(-1.98%)
Sep 03, 2015
5.000
5.070
4.930
5.050
20,798,344
+0.05(+1.00%)
Sep 02, 2015
5.100
5.120
4.910
5.000
24,355,240
-0.02(-0.40%)
Sep 01, 2015
4.970
5.220
4.940
5.020
36,150,764
-0.04(-0.79%)
Aug 31, 2015
5.150
5.290
5.040
5.060
34,163,216
-0.13(-2.50%)
Aug 28, 2015
5.070
5.290
5.050
5.190
34,809,184
+0.12(+2.37%)
Aug 27, 2015
4.860
5.080
4.830
5.070
33,883,712
+0.28(+5.85%)
Aug 26, 2015
4.690
4.840
4.550
4.790
33,213,182
+0.19(+4.13%)
Aug 25, 2015
4.790
4.850
4.590
4.600
30,727,184
-0.01(-0.22%)
Aug 24, 2015
4.470
4.710
3.980
4.610
36,706,804
-0.10(-2.12%)
Aug 21, 2015
4.620
4.875
4.490
4.710
36,056,084
+0.02(+0.43%)
Aug 20, 2015
4.830
4.930
4.650
4.690
34,058,752
-0.23(-4.67%)
Aug 19, 2015
4.890
4.980
4.700
4.920
42,656,676
+0.06(+1.23%)
Aug 18, 2015
4.720
4.880
4.630
4.860
57,562,316
+0.26(+5.65%)
Aug 17, 2015
4.250
4.750
4.230
4.600
69,135,600
+0.42(+10.05%)
Aug 14, 2015
3.910
4.240
3.870
4.180
41,666,452
+0.30(+7.73%)
Aug 13, 2015
3.980
4.080
3.870
3.880
43,809,380
+0.00(+0.00%)
Aug 12, 2015
3.780
3.910
3.600
3.880
41,709,280
+0.03(+0.78%)
Aug 11, 2015
3.810
4.050
3.780
3.850
53,162,500
+0.01(+0.26%)
Aug 10, 2015
3.410
3.870
3.400
3.840
53,133,888
+0.47(+13.95%)
Aug 07, 2015
3.300
3.410
3.280
3.370
19,271,280
+0.08(+2.43%)
Aug 06, 2015
3.290
3.350
3.170
3.290
25,276,612
+0.14(+4.44%)
Aug 05, 2015
3.500
3.540
3.140
3.150
38,027,224
-0.34(-9.74%)
Aug 04, 2015
3.670
3.700
3.410
3.490
80,083,880
+0.15(+4.49%)
Aug 03, 2015
3.395
3.510
3.250
3.340
48,528,256
-0.03(-0.89%)
Jul 31, 2015
3.410
3.460
3.300
3.370
24,043,528
-0.06(-1.75%)
Jul 30, 2015
3.580
3.600
3.350
3.430
23,994,148
-0.05(-1.44%)
Jul 29, 2015
3.400
3.610
3.350
3.480
26,823,436
+0.17(+5.14%)
Jul 28, 2015
3.200
3.350
3.130
3.310
32,682,740
+0.21(+6.77%)
Jul 27, 2015
3.330
3.330
3.100
3.100
49,489,656
-0.34(-9.88%)
Jul 24, 2015
3.660
3.680
3.250
3.440
42,373,648
-0.23(-6.27%)
Jul 23, 2015
3.750
3.790
3.670
3.670
15,211,797
-0.14(-3.67%)
Jul 22, 2015
3.750
3.840
3.680
3.810
21,042,896
+0.04(+1.06%)
Jul 21, 2015
3.810
3.840
3.760
3.770
10,509,438
-0.04(-1.05%)
Jul 20, 2015
3.860
3.870
3.750
3.810
14,810,118
-0.03(-0.78%)
Jul 17, 2015
4.000
4.000
3.820
3.840
27,463,846
-0.14(-3.52%)
Jul 16, 2015
3.900
4.000
3.780
3.980
36,041,188
+0.14(+3.65%)
Jul 15, 2015
4.120
4.130
3.820
3.840
35,625,868
-0.16(-4.00%)
Jul 14, 2015
3.730
4.010
3.710
4.000
42,028,240
+0.29(+7.82%)
Jul 13, 2015
3.800
3.780
3.680
3.710
25,786,524
-0.07(-1.85%)
Jul 10, 2015
3.980
4.005
3.740
3.780
39,876,896
-0.12(-3.08%)
Jul 09, 2015
4.060
4.080
3.860
3.900
29,253,698
-0.05(-1.27%)
Jul 08, 2015
4.240
4.270
3.920
3.950
32,724,002
-0.35(-8.14%)
Jul 07, 2015
4.320
4.340
4.200
4.300
33,019,380
-0.07(-1.60%)
Jul 06, 2015
4.420
4.430
4.310
4.370
19,467,612
-0.11(-2.46%)
Jul 02, 2015
4.530
4.480
4.480
4.480
8,036,800
-0.04(-0.88%)
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
.