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
)
22.67
+0.78 (+3.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2014
8.200
8.590
8.070
8.500
24,646,524
+0.23(+2.78%)
Apr 29, 2014
7.650
8.290
7.510
8.270
45,446,016
+0.84(+11.31%)
Apr 28, 2014
7.850
7.945
7.380
7.430
33,132,296
-0.39(-4.99%)
Apr 25, 2014
8.150
8.160
7.800
7.820
20,720,204
-0.24(-2.98%)
Apr 24, 2014
8.470
8.480
8.020
8.060
17,807,000
-0.31(-3.70%)
Apr 23, 2014
8.590
8.630
8.350
8.370
9,842,079
-0.22(-2.56%)
Apr 22, 2014
8.600
8.850
8.550
8.590
9,863,508
+0.04(+0.47%)
Apr 21, 2014
8.520
8.630
8.460
8.550
6,598,781
+0.03(+0.35%)
Apr 17, 2014
8.340
8.520
8.520
8.520
9,836,700
+0.15(+1.79%)
Apr 16, 2014
8.190
8.400
8.140
8.370
10,983,163
+0.28(+3.46%)
Apr 15, 2014
8.200
8.230
7.840
8.090
19,213,990
-0.12(-1.46%)
Apr 14, 2014
8.320
8.360
8.100
8.210
11,689,826
-0.04(-0.48%)
Apr 11, 2014
8.760
8.770
8.225
8.250
20,444,996
-0.55(-6.25%)
Apr 10, 2014
8.800
9.020
8.780
8.800
9,937,181
+0.00(+0.00%)
Apr 09, 2014
8.790
9.000
8.750
8.800
14,339,445
+0.08(+0.92%)
Apr 08, 2014
8.850
9.030
8.710
8.720
17,315,688
-0.12(-1.36%)
Apr 07, 2014
9.190
9.220
8.795
8.840
22,563,416
-0.42(-4.54%)
Apr 04, 2014
9.470
9.510
9.200
9.260
8,241,271
-0.14(-1.49%)
Apr 03, 2014
9.430
9.570
9.320
9.400
13,580,892
+0.01(+0.11%)
Apr 02, 2014
9.550
9.550
9.280
9.390
15,196,727
-0.18(-1.88%)
Apr 01, 2014
9.240
9.600
9.140
9.570
14,612,745
+0.38(+4.13%)
Mar 31, 2014
9.270
9.320
9.110
9.190
10,346,346
-0.10(-1.08%)
Mar 28, 2014
9.270
9.350
9.120
9.290
12,032,760
+0.02(+0.22%)
Mar 27, 2014
9.030
9.440
9.020
9.270
17,867,028
+0.30(+3.34%)
Mar 26, 2014
9.120
9.295
8.950
8.970
12,298,852
-0.09(-0.99%)
Mar 25, 2014
9.110
9.200
9.000
9.060
13,796,243
-0.05(-0.55%)
Mar 24, 2014
9.150
9.210
8.840
9.110
11,658,071
+0.06(+0.66%)
Mar 21, 2014
9.130
9.460
8.900
9.050
31,584,904
-0.05(-0.55%)
Mar 20, 2014
8.710
9.140
8.680
9.100
17,671,600
+0.38(+4.36%)
Mar 19, 2014
8.700
8.800
8.670
8.720
8,723,218
+0.04(+0.46%)
Mar 18, 2014
8.780
8.850
8.650
8.680
11,821,953
-0.09(-1.03%)
Mar 17, 2014
8.790
8.800
8.640
8.770
11,364,080
-0.01(-0.11%)
Mar 14, 2014
8.560
8.860
8.470
8.780
16,788,416
+0.16(+1.86%)
Mar 13, 2014
8.800
8.830
8.500
8.620
14,770,187
-0.16(-1.82%)
Mar 12, 2014
8.720
8.810
8.660
8.780
12,088,987
+0.00(+0.00%)
Mar 11, 2014
8.800
8.910
8.670
8.780
19,418,732
+0.07(+0.80%)
Mar 10, 2014
8.520
8.730
8.400
8.710
18,935,520
+0.08(+0.93%)
Mar 07, 2014
8.910
8.980
8.550
8.630
13,819,623
-0.25(-2.82%)
Mar 06, 2014
9.160
9.250
8.745
8.880
19,954,712
-0.24(-2.63%)
Mar 05, 2014
9.170
9.380
8.990
9.120
23,381,908
-0.07(-0.76%)
Mar 04, 2014
8.990
9.220
8.950
9.190
22,934,272
+0.36(+4.08%)
Mar 03, 2014
8.530
8.850
8.400
8.830
17,589,342
+0.09(+1.03%)
Feb 28, 2014
8.660
8.770
8.530
8.740
14,033,004
+0.09(+1.04%)
Feb 27, 2014
8.330
8.720
8.320
8.650
13,710,121
+0.26(+3.10%)
Feb 26, 2014
8.270
8.420
8.150
8.390
12,674,442
+0.12(+1.45%)
Feb 25, 2014
8.370
8.500
8.220
8.270
13,306,559
-0.13(-1.55%)
Feb 24, 2014
8.364
8.540
8.290
8.400
14,763,975
+0.11(+1.33%)
Feb 21, 2014
8.260
8.710
8.210
8.290
19,062,156
+0.02(+0.24%)
Feb 20, 2014
8.120
8.290
8.120
8.270
8,574,115
+0.11(+1.35%)
Feb 19, 2014
8.170
8.260
8.140
8.160
6,938,621
-0.04(-0.49%)
Feb 18, 2014
8.400
8.430
8.140
8.200
15,845,113
-0.20(-2.38%)
Feb 14, 2014
8.440
8.400
8.400
8.400
9,386,100
-0.01(-0.12%)
Feb 13, 2014
7.990
8.530
7.970
8.410
32,536,426
+0.34(+4.21%)
Feb 12, 2014
8.120
8.180
7.980
8.070
14,972,216
+0.17(+2.15%)
Feb 11, 2014
8.240
8.320
7.780
7.900
44,203,712
+0.21(+2.73%)
Feb 10, 2014
7.880
7.910
7.500
7.690
31,523,796
-0.33(-4.11%)
Feb 07, 2014
7.910
8.180
7.910
8.020
15,464,430
+0.14(+1.78%)
Feb 06, 2014
8.140
8.230
7.790
7.880
25,989,346
-0.62(-7.29%)
Feb 05, 2014
7.760
8.730
7.420
8.500
58,789,528
+0.66(+8.42%)
Feb 04, 2014
7.900
7.980
7.660
7.840
23,046,152
-0.01(-0.13%)
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
.