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
)
24.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 18, 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, 2017
8.510
8.715
8.500
8.680
14,784,692
+0.16(+1.88%)
Mar 30, 2017
8.440
8.540
8.440
8.520
6,130,211
+0.04(+0.47%)
Mar 29, 2017
8.320
8.540
8.300
8.480
13,434,405
+0.15(+1.80%)
Mar 28, 2017
8.290
8.380
8.210
8.330
9,820,300
+0.04(+0.48%)
Mar 27, 2017
8.440
8.470
8.210
8.290
13,895,264
-0.21(-2.47%)
Mar 24, 2017
8.420
8.570
8.390
8.500
9,354,770
+0.04(+0.47%)
Mar 23, 2017
8.300
8.500
8.280
8.460
12,366,861
+0.19(+2.30%)
Mar 22, 2017
8.340
8.480
8.220
8.270
22,257,242
-0.01(-0.12%)
Mar 21, 2017
8.520
8.580
8.250
8.280
10,883,934
-0.22(-2.59%)
Mar 20, 2017
8.590
8.640
8.470
8.500
12,479,803
-0.07(-0.82%)
Mar 17, 2017
8.630
8.710
8.530
8.570
15,440,505
-0.04(-0.46%)
Mar 16, 2017
8.700
8.750
8.570
8.610
11,585,677
-0.05(-0.58%)
Mar 15, 2017
8.390
8.700
8.270
8.660
10,308,597
+0.29(+3.46%)
Mar 14, 2017
8.480
8.510
8.340
8.370
10,545,748
-0.11(-1.30%)
Mar 13, 2017
8.290
8.520
8.290
8.480
7,993,765
+0.20(+2.42%)
Mar 10, 2017
8.330
8.410
8.130
8.280
14,354,058
-0.03(-0.36%)
Mar 09, 2017
8.430
8.520
8.240
8.310
12,829,917
-0.10(-1.19%)
Mar 08, 2017
8.360
8.535
8.305
8.410
14,604,710
+0.11(+1.33%)
Mar 07, 2017
8.720
8.800
8.270
8.300
19,570,728
-0.48(-5.47%)
Mar 06, 2017
8.890
8.890
8.570
8.780
12,733,102
-0.12(-1.35%)
Mar 03, 2017
8.780
8.910
8.660
8.900
12,307,152
+0.17(+1.95%)
Mar 02, 2017
8.810
8.860
8.710
8.730
7,336,059
-0.11(-1.24%)
Mar 01, 2017
8.850
9.000
8.822
8.840
10,027,468
+0.03(+0.34%)
Feb 28, 2017
8.920
8.990
8.770
8.810
10,953,893
-0.10(-1.12%)
Feb 27, 2017
8.910
8.990
8.850
8.910
7,686,694
-0.03(-0.34%)
Feb 24, 2017
8.940
8.990
8.850
8.940
9,891,523
-0.02(-0.22%)
Feb 23, 2017
9.220
9.275
8.940
8.960
15,916,428
-0.33(-3.55%)
Feb 22, 2017
9.230
9.310
9.190
9.290
8,642,649
+0.02(+0.22%)
Feb 21, 2017
9.320
9.360
9.160
9.270
12,082,370
-0.03(-0.32%)
Feb 17, 2017
9.300
9.300
9.300
0
+0.30(+3.33%)
Feb 16, 2017
9.120
9.200
8.920
9.000
10,584,396
-0.12(-1.32%)
Feb 15, 2017
9.180
9.220
9.090
9.120
13,337,730
+0.05(+0.55%)
Feb 14, 2017
8.780
9.180
8.750
9.070
23,565,000
+0.23(+2.60%)
Feb 13, 2017
8.600
9.020
8.490
8.840
18,651,576
-0.12(-1.34%)
Feb 10, 2017
8.920
8.970
8.780
8.960
11,079,298
+0.19(+2.17%)
Feb 09, 2017
8.670
8.810
8.660
8.770
11,520,149
+0.11(+1.27%)
Feb 08, 2017
8.380
8.700
8.340
8.660
20,821,370
+0.32(+3.84%)
Feb 07, 2017
8.350
8.390
8.130
8.340
15,089,117
-0.02(-0.24%)
Feb 06, 2017
8.460
8.480
8.310
8.360
10,435,235
-0.07(-0.83%)
Feb 03, 2017
8.600
8.685
8.360
8.430
17,581,360
-0.10(-1.17%)
Feb 02, 2017
8.980
8.980
8.425
8.530
34,370,496
-0.48(-5.33%)
Feb 01, 2017
9.290
9.320
8.780
9.010
32,789,750
-0.22(-2.38%)
Jan 31, 2017
9.150
9.650
9.050
9.230
36,493,552
+0.12(+1.32%)
Jan 30, 2017
9.250
9.310
9.030
9.110
19,485,056
-0.11(-1.19%)
Jan 27, 2017
9.470
9.470
9.220
9.220
14,100,330
-0.21(-2.23%)
Jan 26, 2017
9.250
9.480
9.249
9.430
15,312,860
+0.24(+2.61%)
Jan 25, 2017
9.200
9.230
9.110
9.190
14,416,624
+0.00(+0.00%)
Jan 24, 2017
9.200
9.220
9.060
9.190
17,439,308
+0.01(+0.11%)
Jan 23, 2017
9.000
9.250
8.980
9.180
27,490,568
+0.25(+2.80%)
Jan 20, 2017
9.000
9.090
8.870
8.930
26,215,808
-0.04(-0.45%)
Jan 19, 2017
8.800
9.100
8.780
8.970
23,792,264
+0.24(+2.75%)
Jan 18, 2017
8.690
8.760
8.605
8.730
11,496,361
+0.08(+0.92%)
Jan 17, 2017
8.650
8.960
8.575
8.650
31,131,048
+0.04(+0.46%)
Jan 13, 2017
8.610
8.610
8.610
0
+0.15(+1.77%)
Jan 12, 2017
8.600
8.620
8.320
8.460
13,501,515
-0.17(-1.97%)
Jan 11, 2017
8.750
8.760
8.530
8.630
10,337,613
-0.13(-1.48%)
Jan 10, 2017
8.700
8.770
8.600
8.760
13,193,786
+0.06(+0.69%)
Jan 09, 2017
8.690
8.750
8.590
8.700
11,230,834
+0.01(+0.12%)
Jan 06, 2017
8.800
8.880
8.670
8.690
12,732,160
-0.08(-0.91%)
Jan 05, 2017
8.920
9.000
8.710
8.770
26,917,072
-0.02(-0.23%)
Jan 04, 2017
8.600
8.860
8.480
8.790
30,527,150
+0.23(+2.69%)
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
.