SentinelOne Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	52.000	52.000	51.750	52.000	45.434	2,110
2023-10-16	52.250	52.500	51.750	52.000	45.434	3,240
2023-10-12	52.250	52.250	52.000	52.000	45.434	1,616
2023-10-11	51.000	54.000	51.000	52.750	46.089	5,733
2023-10-10	51.500	51.750	51.000	51.750	45.216	1,200
2023-10-09	52.500	52.500	52.250	52.250	45.653	200
2023-10-06	52.750	52.750	52.500	52.500	45.871	4,600
2023-10-05	53.250	53.250	52.750	52.750	46.089	2,500
2023-10-04	52.250	53.250	52.250	53.000	46.308	2,021
2023-10-03	53.500	53.500	53.250	53.250	46.526	563
2023-10-02	53.500	53.500	53.250	53.500	46.745	1,710
2023-09-29	53.250	53.250	53.250	53.250	46.526	107
2023-09-28	53.500	53.500	53.500	53.500	46.745	2,500
2023-09-27	54.000	54.000	50.250	53.750	46.963	1,600
2023-09-26	53.750	53.750	53.500	53.750	46.963	300
2023-09-25	53.750	53.750	52.750	53.500	46.745	16,207
2023-09-22	53.500	53.500	53.500	53.500	46.745	1,160,500
2023-09-20	53.750	53.750	53.750	53.750	46.963	1,500
2023-09-19	54.000	54.000	53.500	53.500	46.745	1,000
2023-09-18	54.000	54.000	54.000	54.000	47.182	4,700
2023-09-15	53.750	54.500	53.750	54.000	47.182	1,400
2023-09-14	54.000	54.000	53.750	53.750	46.963	3,001
2023-09-13	54.250	54.250	53.750	53.750	46.963	3,301
2023-09-12	53.750	53.750	53.750	53.750	46.963	400
2023-09-11	53.500	55.000	53.500	53.750	46.963	1,300
2023-09-08	53.500	53.500	53.500	53.500	46.745	3,100
2023-09-07	53.500	53.500	53.500	53.500	46.745	1,020
2023-09-06	53.500	53.500	53.500	53.500	46.745	1,200
2023-09-05	55.500	55.500	53.000	53.500	46.745	4,500
2023-09-04	54.250	54.250	53.250	54.000	47.182	3,030
2023-09-01	54.500	54.500	53.250	53.250	46.526	1,500
2023-08-31	53.750	53.750	53.500	53.500	46.745	4,401
2023-08-30	53.500	54.250	53.250	53.250	46.526	3,301
2023-08-29	53.000	54.000	53.000	53.500	46.745	3,400
2023-08-28	54.500	54.750	53.500	54.000	47.182	5,100
2023-08-25	53.000	54.500	53.000	54.500	47.618	3,801
2023-08-24	52.000	54.750	52.000	52.500	45.871	21,014
2023-08-23	54.250	54.250	53.000	53.000	46.308	3,601
2023-08-22	56.000	56.000	54.000	54.500	47.618	9,305
2023-08-21	56.000	56.000	54.000	56.000	48.929	5,450
2023-08-18	56.500	56.500	55.500	55.500	48.492	301
2023-08-17	54.500	57.000	54.250	54.250	47.400	10,602
2023-08-16	55.000	55.000	51.250	52.000	45.434	10,405
2023-08-15	53.000	57.000	51.000	54.000	47.182	15,502
2023-08-11	48.250	54.000	48.250	50.750	44.342	64,917
2023-08-10	42.750	42.750	42.750	42.750	37.352	229
2023-08-09	43.000	43.000	42.000	42.750	37.352	701
2023-08-08	42.500	43.000	42.500	43.000	37.571	901
2023-08-07	42.500	43.000	42.500	43.000	37.571	1,300
2023-08-04	42.500	42.500	42.500	42.500	37.134	1,048
2023-08-03	42.500	42.750	42.500	42.750	37.352	3,000
2023-08-02	42.750	42.750	41.500	42.500	37.134	500
2023-07-31	42.250	42.250	41.750	41.750	36.478	1,001
2023-07-27	42.250	42.250	42.250	42.250	36.915	1,500
2023-07-26	42.250	42.250	42.250	42.250	36.915	2,009
2023-07-24	42.250	42.250	41.750	41.750	36.478	965
2023-07-21	41.500	42.250	41.500	42.250	36.915	203
2023-07-20	42.000	42.250	42.000	42.250	36.915	3,800
2023-07-19	42.000	42.000	42.000	42.000	36.697	7,202
2023-07-18	41.000	41.750	41.000	41.750	36.478	901

← NewerPage 10 of 15 · 890 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.4500 THB
2025-05-07	1.5000 THB
2024-05-07	2.2500 THB
2023-05-03	1.7000 THB
2022-05-06	1.2000 THB
2021-05-07	1.0000 THB
2020-05-05	1.1000 THB
2020-04-21	1.1000 THB
2019-05-02	1.2600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.