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 (%)
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%)
Feb 03, 2014
8.190
8.320
7.810
7.850
25,342,364
-0.42(-5.08%)
Jan 31, 2014
8.360
8.430
8.160
8.270
17,304,620
-0.12(-1.43%)
Jan 30, 2014
8.730
8.765
8.350
8.390
13,003,049
-0.26(-3.01%)
Jan 29, 2014
8.530
8.680
8.250
8.650
23,988,480
-0.21(-2.37%)
Jan 28, 2014
8.910
9.010
8.860
8.860
13,238,786
-0.01(-0.11%)
Jan 27, 2014
8.470
9.020
8.470
8.870
26,778,700
+0.47(+5.60%)
Jan 24, 2014
8.870
8.920
8.370
8.400
21,543,438
-0.52(-5.83%)
Jan 23, 2014
8.990
9.040
8.890
8.920
10,182,643
-0.15(-1.65%)
Jan 22, 2014
9.100
9.130
9.050
9.070
12,652,356
+0.03(+0.33%)
Jan 21, 2014
9.070
9.140
8.920
9.040
13,306,595
+0.07(+0.78%)
Jan 17, 2014
9.230
8.970
8.970
8.970
24,655,600
-0.06(-0.66%)
Jan 16, 2014
9.240
9.290
8.960
9.030
19,087,288
-0.05(-0.55%)
Jan 15, 2014
9.170
9.310
9.080
9.080
12,598,057
-0.09(-0.98%)
Jan 14, 2014
9.140
9.280
9.050
9.170
22,451,912
+0.08(+0.88%)
Jan 13, 2014
9.360
9.405
9.010
9.090
14,681,500
-0.37(-3.91%)
Jan 10, 2014
9.470
9.570
9.360
9.460
13,906,756
+0.04(+0.42%)
Jan 09, 2014
9.880
9.880
9.330
9.420
34,358,136
-0.56(-5.61%)
Jan 08, 2014
9.890
10.04
9.640
9.980
16,249,021
+0.11(+1.11%)
Jan 07, 2014
9.760
10.19
9.720
9.870
17,241,188
+0.10(+1.02%)
Jan 06, 2014
9.670
9.850
9.350
9.770
25,470,460
-0.17(-1.71%)
Jan 03, 2014
10.03
10.16
9.730
9.940
25,584,620
-0.46(-4.42%)
Jan 02, 2014
10.47
10.69
10.25
10.40
21,178,504
-0.35(-3.26%)
Dec 31, 2013
10.65
10.75
10.75
10.75
12,103,100
+0.17(+1.61%)
Dec 30, 2013
10.89
11.00
10.44
10.58
22,527,174
-0.21(-1.95%)
Dec 27, 2013
10.17
11.47
10.14
10.79
50,749,776
+0.83(+8.33%)
Dec 26, 2013
9.790
9.970
9.790
9.960
18,242,916
+0.30(+3.11%)
Dec 24, 2013
9.680
9.730
9.550
9.660
9,959,222
-0.02(-0.21%)
Dec 23, 2013
9.930
9.970
9.600
9.680
21,843,168
-0.18(-1.83%)
Dec 20, 2013
9.500
9.870
9.390
9.860
42,108,924
+0.62(+6.71%)
Dec 19, 2013
8.970
9.350
8.920
9.240
26,766,974
+0.29(+3.24%)
Dec 18, 2013
8.720
8.990
8.670
8.950
22,806,104
+0.19(+2.17%)
Dec 17, 2013
8.370
8.810
8.340
8.760
28,906,784
+0.45(+5.42%)
Dec 16, 2013
8.680
8.880
8.160
8.310
36,581,868
-0.12(-1.42%)
Dec 13, 2013
8.150
8.600
8.135
8.430
19,442,706
+0.28(+3.44%)
Dec 12, 2013
8.130
8.170
7.990
8.150
16,535,402
+0.04(+0.49%)
Dec 11, 2013
7.980
8.110
7.960
8.110
15,245,151
+0.13(+1.63%)
Dec 10, 2013
7.940
7.980
7.830
7.980
17,852,868
-0.01(-0.13%)
Dec 09, 2013
7.950
8.055
7.920
7.990
14,513,628
+0.10(+1.27%)
Dec 06, 2013
8.020
8.075
7.870
7.890
18,082,684
-0.11(-1.38%)
Dec 05, 2013
8.140
8.290
7.910
8.000
18,850,110
+0.05(+0.63%)
Dec 04, 2013
8.000
8.120
7.810
7.950
18,941,080
-0.09(-1.12%)
Dec 03, 2013
8.120
8.230
7.960
8.040
23,780,782
-0.16(-1.95%)
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
.