Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentinel Energy Services Inc Cl A (NQ: STNL )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 10.12 10.12 10.12 0 +0.06(+0.60%)
Apr 26, 2019 10.06 10.06 10.06 10 +0.00(+0.00%)
Apr 24, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
Apr 23, 2019 10.06 10.06 10.06 10.06 1,726 -0.02(-0.20%)
Apr 22, 2019 10.08 10.08 10.08 10.08 26,414 +0.03(+0.30%)
Apr 18, 2019 10.05 10.05 10.05 169 +0.00(+0.00%)
Apr 17, 2019 10.05 10.05 10.05 10.05 41,422 +0.00(+0.00%)
Apr 16, 2019 10.06 10.06 10.05 10.05 500 -0.03(-0.30%)
Apr 15, 2019 10.08 10.08 10.08 5 +0.00(+0.00%)
Apr 12, 2019 10.08 10.08 10.08 10.08 100 +0.02(+0.20%)
Apr 11, 2019 10.07 10.07 10.06 10.06 25,420 -0.00(-0.03%)
Apr 10, 2019 10.06 10.06 10.06 26 +0.00(+0.00%)
Apr 09, 2019 10.06 10.06 10.06 1,690,006 +0.00(+0.00%)
Apr 08, 2019 10.06 10.06 10.06 10.06 1,509 +0.01(+0.13%)
Apr 05, 2019 10.05 10.05 10.05 11 +0.00(+0.00%)
Apr 04, 2019 10.05 10.06 10.05 10.05 112,717 +0.00(+0.03%)
Apr 03, 2019 10.05 10.05 10.05 1 +0.00(+0.00%)
Apr 02, 2019 10.05 10.05 10.05 10 +0.00(+0.00%)
Apr 01, 2019 10.04 10.05 10.04 10.05 7,884 +0.01(+0.07%)
Mar 29, 2019 10.05 10.05 10.04 10.04 100,300 -0.01(-0.10%)
Mar 28, 2019 10.04 10.05 10.04 10.05 552,085 +0.03(+0.30%)
Mar 27, 2019 10.02 10.05 10.02 10.02 13,957 +0.00(+0.00%)
Mar 26, 2019 10.05 10.05 10.02 10.02 13,259 -0.01(-0.10%)
Mar 25, 2019 10.03 10.03 10.02 10.03 62,297 +0.01(+0.10%)
Mar 22, 2019 10.03 10.03 10.02 10.02 29,500 -0.03(-0.30%)
Mar 21, 2019 10.05 10.05 10.05 3 +0.00(+0.00%)
Mar 20, 2019 10.05 10.05 10.03 10.05 42,242 +0.03(+0.30%)
Mar 19, 2019 10.02 10.02 10.02 11 +0.00(+0.00%)
Mar 18, 2019 10.02 10.02 10.02 10.02 2,320 +0.00(+0.00%)
Mar 15, 2019 10.01 10.05 10.01 10.02 700 +0.00(+0.00%)
Mar 14, 2019 10.02 10.02 10.02 10.02 167,757 -0.03(-0.30%)
Mar 13, 2019 10.05 10.05 10.05 83 +0.00(+0.00%)
Mar 12, 2019 10.03 10.05 10.03 10.05 1,821 +0.03(+0.30%)
Mar 11, 2019 10.01 10.05 10.01 10.02 136,749 +0.00(+0.00%)
Mar 08, 2019 10.02 10.02 10.02 65 +0.00(+0.00%)
Mar 07, 2019 10.02 10.02 10.02 10.02 50,003 +0.01(+0.10%)
Mar 05, 2019 10.01 10.01 10.01 0 +0.00(+0.00%)
Mar 04, 2019 10.01 10.01 10.01 166 +0.00(+0.00%)
Mar 01, 2019 10.02 10.03 10.01 10.01 176,300 +0.00(+0.00%)
Feb 28, 2019 10.01 10.04 10.01 10.01 608,284 -0.02(-0.20%)
Feb 27, 2019 10.03 10.03 10.03 102 +0.00(+0.00%)
Feb 26, 2019 10.03 10.03 10.03 10.03 1,303 -0.01(-0.10%)
Feb 25, 2019 10.01 10.05 10.01 10.04 50,060 -0.01(-0.10%)
Feb 22, 2019 10.05 10.05 10.05 4 +0.00(+0.00%)
Feb 21, 2019 10.02 10.05 10.02 10.05 32,418 +0.03(+0.30%)
Feb 20, 2019 10.02 10.03 10.02 10.02 8,208 +0.00(+0.00%)
Feb 19, 2019 10.00 10.03 10.00 10.02 57,707 +0.01(+0.10%)
Feb 15, 2019 10.03 10.03 10.00 10.01 699,900 -0.03(-0.30%)
Feb 14, 2019 10.03 10.05 10.03 10.04 107,870 -0.00(-0.04%)
Feb 13, 2019 10.04 10.05 10.00 10.04 1,539,930 -0.03(-0.26%)
Feb 12, 2019 10.11 10.11 10.07 10.07 5,124 -0.03(-0.30%)
Feb 11, 2019 10.04 10.10 10.02 10.10 8,006 +0.04(+0.40%)
Feb 08, 2019 10.05 10.06 10.05 10.06 1,100 +0.00(+0.00%)
Feb 07, 2019 10.06 10.06 10.06 100 +0.00(+0.00%)
Feb 06, 2019 10.05 10.10 10.05 10.06 129,658 -0.02(-0.20%)
Feb 05, 2019 10.12 10.12 10.06 10.08 11,265 -0.04(-0.40%)
Feb 04, 2019 10.04 10.12 10.02 10.12 8,081 +0.08(+0.80%)
Feb 01, 2019 10.18 10.18 10.03 10.04 18,400 -0.14(-1.38%)
Jan 31, 2019 10.08 10.20 10.06 10.18 139,581 +0.12(+1.19%)
Jan 30, 2019 10.00 10.10 10.00 10.06 339,387 +0.00(+0.00%)
Jan 29, 2019 10.09 10.09 9.980 10.06 17,006 -0.03(-0.30%)
Jan 28, 2019 10.10 10.10 10.08 10.09 159,582 -0.02(-0.20%)
Jan 25, 2019 10.12 10.12 10.08 10.11 2,903,900 +0.00(+0.00%)
Jan 24, 2019 10.14 10.14 10.11 10.11 63,987 -0.01(-0.10%)
Jan 23, 2019 10.11 10.14 10.11 10.12 1,446,507 +0.00(+0.00%)
Jan 22, 2019 10.15 10.15 10.10 10.12 181,153 +0.04(+0.40%)
Jan 18, 2019 10.12 10.15 10.05 10.08 671,400 +0.00(+0.00%)
Jan 17, 2019 10.08 10.11 10.08 10.08 33,514 -0.01(-0.10%)
Jan 16, 2019 10.08 10.15 10.08 10.09 86,351 +0.03(+0.30%)
Jan 15, 2019 10.06 10.06 10.05 10.06 120,093 +0.00(+0.00%)
Jan 14, 2019 10.04 10.08 10.04 10.06 254,186 +0.00(+0.00%)
Jan 11, 2019 10.04 10.07 10.04 10.06 312,100 +0.04(+0.40%)
Jan 10, 2019 10.04 10.04 10.02 10.02 76,068 -0.01(-0.10%)
Jan 09, 2019 10.04 10.05 10.02 10.03 16,592 +0.00(+0.00%)
Jan 08, 2019 10.00 10.04 10.00 10.03 113,603 +0.02(+0.20%)
Jan 07, 2019 10.02 10.04 10.01 10.01 349,206 -0.01(-0.10%)
Jan 04, 2019 10.02 10.03 10.02 10.02 178,800 +0.00(+0.00%)
Jan 03, 2019 10.03 10.04 10.02 10.02 34,897 -0.02(-0.20%)
Jan 02, 2019 10.01 10.04 10.01 10.04 71,847 +0.02(+0.20%)
Dec 31, 2018 10.03 10.03 10.01 10.02 77,800 -0.01(-0.10%)
Dec 28, 2018 10.02 10.03 10.01 10.03 262,300 +0.02(+0.20%)
Dec 27, 2018 10.01 10.03 10.01 10.01 351,681 -0.02(-0.20%)
Dec 26, 2018 10.02 10.03 10.02 10.03 26,214 +0.01(+0.10%)
Dec 24, 2018 10.00 10.03 10.00 10.02 53,700 +0.03(+0.30%)
Dec 21, 2018 9.990 9.990 9.990 62,146 +0.00(+0.00%)
Dec 20, 2018 10.00 10.02 9.960 9.990 189,100 -0.03(-0.30%)
Dec 19, 2018 10.02 10.02 10.02 46 +0.00(+0.00%)
Dec 18, 2018 10.01 10.02 10.01 10.02 656,517 +0.01(+0.10%)
Dec 17, 2018 10.02 10.03 10.01 10.01 339,237 -0.01(-0.10%)
Dec 14, 2018 10.00 10.02 10.00 10.02 47,700 -0.03(-0.30%)
Dec 13, 2018 10.03 10.05 10.03 10.05 4,883 +0.04(+0.40%)
Dec 12, 2018 10.03 10.03 10.00 10.01 17,454 +0.00(+0.00%)
Dec 11, 2018 10.04 10.04 9.970 10.01 154,998 +0.00(+0.00%)
Dec 10, 2018 10.01 10.01 9.955 10.01 506,792 +0.03(+0.30%)
Dec 07, 2018 10.01 10.01 9.910 9.980 87,600 -0.01(-0.10%)
Dec 06, 2018 10.01 10.01 9.980 9.990 55,689 -0.02(-0.20%)
Dec 04, 2018 10.03 10.03 10.00 10.01 5,500 +0.01(+0.10%)
Dec 03, 2018 10.04 10.04 10.00 10.00 1,009,096 +0.00(+0.00%)
Nov 30, 2018 10.00 10.00 10.00 10.00 386,000 -0.04(-0.39%)
Nov 29, 2018 10.00 10.04 10.00 10.04 226,620 +0.06(+0.59%)
Nov 28, 2018 10.000 10.000 9.980 9.980 2,594 -0.02(-0.20%)
Nov 27, 2018 10.02 10.02 10.00 10.00 310,401 +0.00(+0.00%)
Nov 26, 2018 10.00 10.00 10.00 10.00 100,326 +0.00(+0.00%)
Nov 23, 2018 10.01 10.01 10.00 10.00 1,300 -0.01(-0.11%)
Nov 21, 2018 10.01 10.01 10.01 0 -0.01(-0.11%)
Nov 20, 2018 10.04 10.04 10.00 10.02 26,552 +0.01(+0.12%)
Nov 19, 2018 10.02 10.03 10.01 10.01 111,527 -0.04(-0.40%)
Nov 16, 2018 10.03 10.05 10.03 10.05 600 +0.04(+0.40%)
Nov 15, 2018 10.02 10.02 10.01 10.01 7,403 -0.02(-0.20%)
Nov 14, 2018 10.05 10.05 10.03 10.03 3,170 -0.01(-0.05%)
Nov 13, 2018 10.03 10.03 10.04 138 +0.00(+0.00%)
Nov 12, 2018 10.03 10.03 10.03 10.03 200 +0.00(+0.05%)
Nov 09, 2018 10.03 10.03 10.03 10.03 300 +0.03(+0.30%)
Nov 08, 2018 10.00 10.00 10.00 10.00 281 +0.00(+0.00%)
Nov 07, 2018 10.01 10.03 10.00 10.00 621,858 -0.01(-0.10%)
Nov 06, 2018 10.04 10.05 10.01 10.01 215,458 -0.03(-0.30%)
Nov 05, 2018 10.03 10.04 10.02 10.04 128,400 +0.01(+0.10%)
Nov 02, 2018 10.08 10.08 10.02 10.03 7,900 -0.01(-0.10%)
Nov 01, 2018 10.08 10.08 10.03 10.04 11,389 -0.02(-0.20%)
Oct 31, 2018 10.07 10.10 10.03 10.06 592,600 -0.04(-0.40%)
Oct 30, 2018 10.12 10.15 10.03 10.10 961,143 -0.05(-0.49%)
Oct 29, 2018 10.14 10.15 10.10 10.15 1,649 +0.00(+0.00%)
Oct 26, 2018 10.17 10.17 10.14 10.15 1,500 +0.00(+0.00%)
Oct 25, 2018 10.10 10.16 10.09 10.15 45,797 +0.00(+0.00%)
Oct 24, 2018 10.20 10.20 10.06 10.15 509,624 -0.05(-0.49%)
Oct 23, 2018 10.18 10.20 10.14 10.20 64,137 +0.01(+0.10%)
Oct 22, 2018 10.19 10.20 10.17 10.19 327,555 +0.00(+0.00%)
Oct 19, 2018 10.18 10.20 10.14 10.19 1,796,100 +0.34(+3.45%)
Oct 17, 2018 9.850 9.850 9.850 0 -0.05(-0.51%)
Oct 11, 2018 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 10, 2018 9.860 9.900 9.860 9.900 102,000 +0.07(+0.71%)
Oct 08, 2018 9.830 9.830 9.830 0 -0.03(-0.30%)
Oct 04, 2018 9.860 9.860 9.860 0 +0.00(+0.00%)
Oct 03, 2018 9.860 9.860 9.860 9.860 133,320 +0.03(+0.31%)
Oct 01, 2018 9.830 9.830 9.830 0 +0.01(+0.10%)
Sep 27, 2018 9.820 9.820 9.820 0 -0.08(-0.81%)
Sep 26, 2018 9.850 9.900 9.850 9.900 6,392 +0.00(+0.00%)
Sep 25, 2018 11.84 14.21 9.869 9.900 3,150 +0.00(+0.00%)
Sep 24, 2018 9.900 9.900 9.900 9.900 200 +0.00(+0.00%)
Sep 21, 2018 9.880 9.930 9.820 9.900 4,600 +0.08(+0.81%)
Sep 19, 2018 9.820 9.820 9.820 0 -0.02(-0.20%)
Sep 18, 2018 9.840 9.840 9.840 9.840 50,000 -0.01(-0.10%)
Sep 07, 2018 9.850 9.850 9.850 0 +0.03(+0.31%)
Sep 06, 2018 9.820 9.820 9.820 9.820 10,000 +0.01(+0.10%)
Aug 28, 2018 9.810 9.810 9.810 0 -0.01(-0.10%)
Aug 27, 2018 9.820 9.820 9.820 9.820 3,900 +0.01(+0.10%)
Aug 23, 2018 9.810 9.810 9.810 0 +0.00(+0.00%)
Aug 20, 2018 9.810 9.810 9.810 0 +0.00(+0.00%)
Aug 17, 2018 9.810 9.810 9.810 9.810 3,900 -0.01(-0.10%)
Aug 09, 2018 9.820 9.820 9.820 0 -0.02(-0.22%)
Aug 07, 2018 9.841 9.841 9.841 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 20, 2018 9.850 9.850 9.850 0 -0.04(-0.40%)
Jul 19, 2018 9.890 9.890 9.890 9.890 200 +0.08(+0.82%)
Jul 17, 2018 9.810 9.810 9.810 0 +0.00(+0.00%)
Jul 16, 2018 9.785 9.810 9.785 9.810 350 -0.05(-0.51%)
Jul 13, 2018 9.840 9.875 9.840 9.860 20,700 +0.05(+0.51%)
Jul 12, 2018 9.790 9.810 9.790 9.810 15,600 -0.04(-0.41%)
Jun 28, 2018 9.850 9.850 9.850 0 +0.09(+0.92%)
Jun 26, 2018 9.760 9.760 9.760 0 +0.03(+0.31%)
Jun 18, 2018 9.730 9.730 9.730 0 +0.02(+0.21%)
Jun 01, 2018 9.710 9.710 9.710 0 +0.01(+0.10%)
May 30, 2018 9.700 9.700 9.700 0 -0.02(-0.21%)
May 23, 2018 9.720 9.720 9.720 0 +0.01(+0.10%)
May 07, 2018 9.710 9.710 9.710 0 +0.01(+0.10%)
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.