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 (%)
Aug 31, 2016
6.120
6.240
6.080
6.180
14,909,822
+0.04(+0.65%)
Aug 30, 2016
6.200
6.250
6.120
6.140
8,671,688
-0.09(-1.44%)
Aug 29, 2016
6.170
6.260
6.130
6.230
11,144,066
+0.09(+1.47%)
Aug 26, 2016
6.140
6.300
6.070
6.140
20,692,356
-0.04(-0.65%)
Aug 25, 2016
5.980
6.190
5.920
6.180
13,517,161
+0.09(+1.48%)
Aug 24, 2016
6.090
6.180
6.070
6.090
13,410,150
-0.03(-0.49%)
Aug 23, 2016
6.040
6.160
6.020
6.120
16,628,172
+0.08(+1.32%)
Aug 22, 2016
5.900
6.060
5.890
6.040
12,862,693
+0.11(+1.85%)
Aug 19, 2016
6.010
6.040
5.850
5.930
14,132,235
-0.09(-1.50%)
Aug 18, 2016
5.950
6.100
5.950
6.020
10,135,376
+0.01(+0.17%)
Aug 17, 2016
6.050
6.070
5.870
6.010
15,737,154
-0.04(-0.66%)
Aug 16, 2016
6.130
6.180
6.040
6.050
12,837,216
-0.10(-1.63%)
Aug 15, 2016
6.100
6.180
6.070
6.150
14,833,214
+0.06(+0.99%)
Aug 12, 2016
6.130
6.145
6.050
6.090
10,582,994
-0.01(-0.16%)
Aug 11, 2016
6.160
6.200
5.965
6.100
15,829,043
-0.06(-0.97%)
Aug 10, 2016
6.200
6.260
6.150
6.160
13,055,402
-0.02(-0.32%)
Aug 09, 2016
6.220
6.250
6.115
6.180
10,292,471
-0.04(-0.64%)
Aug 08, 2016
6.170
6.280
6.160
6.220
17,803,864
+0.05(+0.81%)
Aug 05, 2016
6.220
6.350
6.140
6.170
20,615,274
-0.05(-0.80%)
Aug 04, 2016
6.030
6.250
5.980
6.220
16,892,086
+0.13(+2.13%)
Aug 03, 2016
5.940
6.120
5.870
6.090
15,262,306
+0.13(+2.18%)
Aug 02, 2016
6.120
6.190
5.860
5.960
24,504,784
-0.16(-2.61%)
Aug 01, 2016
6.140
6.240
6.110
6.120
25,560,812
-0.02(-0.33%)
Jul 29, 2016
5.940
6.220
5.900
6.140
23,930,764
+0.14(+2.33%)
Jul 28, 2016
5.830
6.000
5.750
6.000
20,044,192
+0.21(+3.63%)
Jul 27, 2016
6.200
6.350
5.550
5.790
54,765,808
-0.46(-7.36%)
Jul 26, 2016
5.800
6.280
5.680
6.250
86,858,304
+0.35(+5.93%)
Jul 25, 2016
4.850
5.960
4.830
5.900
126,856,752
+1.28(+27.71%)
Jul 22, 2016
4.640
4.770
4.590
4.620
22,999,376
+0.02(+0.43%)
Jul 21, 2016
4.530
4.660
4.500
4.600
11,719,822
+0.08(+1.77%)
Jul 20, 2016
4.540
4.590
4.420
4.520
15,383,992
+0.00(+0.00%)
Jul 19, 2016
4.740
4.750
4.500
4.520
21,882,228
-0.23(-4.84%)
Jul 18, 2016
5.000
4.890
4.600
4.750
57,615,560
-0.25(-5.00%)
Jul 15, 2016
5.050
5.050
4.930
5.000
12,298,468
-0.01(-0.20%)
Jul 14, 2016
4.940
5.070
4.910
5.010
13,870,293
+0.12(+2.45%)
Jul 13, 2016
4.810
4.930
4.680
4.890
15,503,433
+0.07(+1.45%)
Jul 12, 2016
4.910
4.950
4.790
4.820
15,029,712
-0.05(-1.03%)
Jul 11, 2016
4.700
4.900
4.670
4.870
16,030,359
+0.19(+4.06%)
Jul 08, 2016
4.560
4.690
4.540
4.680
12,985,862
+0.14(+3.08%)
Jul 07, 2016
4.470
4.590
4.400
4.540
14,816,152
+0.09(+2.02%)
Jul 06, 2016
4.450
4.500
4.360
4.450
16,530,421
-0.04(-0.89%)
Jul 05, 2016
4.530
4.570
4.410
4.490
11,576,103
-0.04(-0.88%)
Jul 01, 2016
4.520
4.530
4.530
4.530
9,912,800
+0.00(+0.00%)
Jun 30, 2016
4.520
4.560
4.450
4.530
12,453,006
+0.05(+1.12%)
Jun 29, 2016
4.380
4.530
4.380
4.480
15,721,551
+0.15(+3.46%)
Jun 28, 2016
4.250
4.340
4.242
4.330
14,161,625
+0.14(+3.34%)
Jun 27, 2016
4.130
4.230
4.040
4.190
20,891,292
+0.07(+1.70%)
Jun 24, 2016
4.170
4.370
4.050
4.120
27,225,380
-0.27(-6.15%)
Jun 23, 2016
4.380
4.480
4.280
4.390
19,121,388
+0.01(+0.23%)
Jun 22, 2016
4.200
4.470
4.180
4.380
35,667,024
+0.22(+5.29%)
Jun 21, 2016
3.870
4.400
3.870
4.160
46,705,524
+0.30(+7.77%)
Jun 20, 2016
3.770
3.880
3.755
3.860
17,432,612
+0.15(+4.04%)
Jun 17, 2016
3.710
3.770
3.690
3.710
12,261,605
+0.00(+0.00%)
Jun 16, 2016
3.790
3.790
3.670
3.710
11,415,347
-0.08(-2.11%)
Jun 15, 2016
3.680
3.820
3.670
3.790
6,940,043
+0.11(+2.99%)
Jun 14, 2016
3.630
3.690
3.610
3.680
8,376,107
+0.06(+1.66%)
Jun 13, 2016
3.690
3.820
3.620
3.620
8,424,723
-0.09(-2.43%)
Jun 10, 2016
3.750
3.780
3.690
3.710
12,837,860
-0.10(-2.62%)
Jun 09, 2016
3.830
3.830
3.760
3.810
5,158,973
-0.01(-0.26%)
Jun 08, 2016
3.920
3.950
3.760
3.820
12,060,834
-0.09(-2.30%)
Jun 07, 2016
3.830
3.980
3.800
3.910
16,117,711
+0.07(+1.82%)
Jun 06, 2016
3.800
3.850
3.730
3.840
11,967,877
+0.06(+1.59%)
Jun 03, 2016
3.770
3.780
3.690
3.780
7,379,659
+0.01(+0.27%)
Jun 02, 2016
3.670
3.790
3.650
3.770
11,745,291
+0.02(+0.53%)
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
.