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
)
21.62
+0.42 (+1.98%)
Streaming Delayed Price
Updated: 1:19 PM EDT, Apr 26, 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 (%)
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%)
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%)
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
.