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
)
21.84
-0.33 (-1.49%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 17, 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 (%)
Apr 30, 2018
5.830
5.960
5.500
5.610
106,744,536
-0.89(-13.69%)
Apr 27, 2018
6.460
6.620
6.290
6.500
58,327,236
+0.50(+8.33%)
Apr 26, 2018
6.020
6.030
5.915
6.000
7,956,293
-0.02(-0.33%)
Apr 25, 2018
5.920
6.040
5.760
6.020
11,419,843
+0.11(+1.86%)
Apr 24, 2018
5.900
5.970
5.850
5.910
7,370,397
+0.03(+0.51%)
Apr 23, 2018
5.980
5.999
5.840
5.880
6,797,586
-0.12(-2.00%)
Apr 20, 2018
5.970
6.040
5.920
6.000
7,741,560
+0.04(+0.67%)
Apr 19, 2018
6.050
6.120
5.935
5.960
10,215,777
-0.04(-0.67%)
Apr 18, 2018
6.000
6.050
5.950
6.000
6,666,318
+0.05(+0.84%)
Apr 17, 2018
5.900
6.070
5.860
5.950
14,118,585
+0.10(+1.71%)
Apr 16, 2018
5.780
5.870
5.710
5.850
6,573,397
+0.07(+1.21%)
Apr 13, 2018
5.890
5.920
5.740
5.780
13,639,457
-0.10(-1.70%)
Apr 12, 2018
6.000
6.080
5.850
5.880
12,983,925
-0.12(-2.00%)
Apr 11, 2018
6.010
6.150
5.780
6.000
38,594,624
-0.02(-0.33%)
Apr 10, 2018
5.200
6.410
5.140
6.020
73,310,928
+0.88(+17.12%)
Apr 09, 2018
5.170
5.220
5.120
5.140
7,161,365
-0.01(-0.19%)
Apr 06, 2018
5.140
5.230
5.100
5.150
8,814,790
-0.02(-0.39%)
Apr 05, 2018
5.060
5.220
5.000
5.170
9,652,556
+0.11(+2.17%)
Apr 04, 2018
4.870
5.110
4.870
5.060
12,616,241
+0.10(+2.02%)
Apr 03, 2018
4.860
4.980
4.840
4.960
11,245,683
+0.11(+2.27%)
Apr 02, 2018
4.860
4.960
4.810
4.850
11,147,626
-0.03(-0.61%)
Mar 29, 2018
4.880
4.880
4.880
0
+0.02(+0.41%)
Mar 28, 2018
4.880
4.920
4.810
4.860
11,823,576
-0.03(-0.61%)
Mar 27, 2018
5.030
5.040
4.870
4.890
9,450,787
-0.12(-2.40%)
Mar 26, 2018
4.960
5.020
4.900
5.010
7,687,212
+0.09(+1.83%)
Mar 23, 2018
5.050
5.080
4.880
4.920
10,828,760
-0.11(-2.19%)
Mar 22, 2018
5.120
5.170
4.990
5.030
13,358,289
-0.13(-2.52%)
Mar 21, 2018
5.200
5.250
5.090
5.160
15,150,330
-0.03(-0.58%)
Mar 20, 2018
5.200
5.230
5.150
5.190
14,429,022
-0.06(-1.14%)
Mar 19, 2018
5.350
5.370
5.210
5.250
12,285,904
-0.11(-2.05%)
Mar 16, 2018
5.260
5.380
5.205
5.360
17,391,798
+0.10(+1.90%)
Mar 15, 2018
5.290
5.330
5.220
5.260
11,019,782
-0.01(-0.19%)
Mar 14, 2018
5.310
5.310
5.220
5.270
9,718,026
-0.02(-0.38%)
Mar 13, 2018
5.280
5.320
5.180
5.290
10,459,982
-0.03(-0.56%)
Mar 12, 2018
5.310
5.340
5.260
5.320
8,571,848
+0.02(+0.38%)
Mar 09, 2018
5.330
5.350
5.280
5.300
6,919,081
-0.01(-0.19%)
Mar 08, 2018
5.340
5.355
5.230
5.310
9,488,130
+0.00(+0.00%)
Mar 07, 2018
5.390
5.270
5.310
7,771,700
-0.04(-0.75%)
Mar 06, 2018
5.390
5.440
5.290
5.350
7,242,875
-0.03(-0.56%)
Mar 05, 2018
5.260
5.420
5.250
5.380
8,280,468
+0.09(+1.70%)
Mar 02, 2018
5.210
5.290
5.160
5.290
7,643,809
+0.04(+0.76%)
Mar 01, 2018
5.190
5.280
5.180
5.250
11,056,628
+0.06(+1.16%)
Feb 28, 2018
5.280
5.340
5.170
5.190
15,506,449
-0.06(-1.14%)
Feb 27, 2018
5.330
5.390
5.250
5.250
11,012,328
-0.10(-1.87%)
Feb 26, 2018
5.300
5.380
5.240
5.350
8,644,412
+0.05(+0.94%)
Feb 23, 2018
5.210
5.310
5.180
5.300
9,001,793
+0.07(+1.34%)
Feb 22, 2018
5.210
5.230
12,631,306
-0.12(-2.24%)
Feb 21, 2018
5.440
5.560
5.340
5.350
11,693,220
-0.10(-1.83%)
Feb 20, 2018
5.370
5.500
5.350
5.450
12,711,368
+0.06(+1.11%)
Feb 16, 2018
5.390
5.390
5.390
0
-0.10(-1.82%)
Feb 15, 2018
5.350
5.520
5.330
5.490
10,393,745
+0.18(+3.39%)
Feb 14, 2018
5.260
5.340
5.205
5.310
9,384,884
+0.05(+0.95%)
Feb 13, 2018
5.280
5.320
5.190
5.260
9,293,688
-0.01(-0.19%)
Feb 12, 2018
5.340
5.410
5.250
5.270
7,368,459
-0.03(-0.57%)
Feb 09, 2018
5.430
5.435
5.100
5.300
18,697,080
-0.07(-1.30%)
Feb 08, 2018
5.510
5.640
5.320
5.370
26,664,722
-0.14(-2.54%)
Feb 07, 2018
5.180
5.350
5.170
5.510
35,550,960
+0.41(+8.04%)
Feb 06, 2018
5.235
5.015
5.100
17,237,732
-0.06(-1.07%)
Feb 05, 2018
5.360
5.400
5.110
5.155
20,351,326
-0.21(-3.82%)
Feb 02, 2018
5.500
5.510
5.210
5.360
36,195,204
+0.26(+5.10%)
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
.