SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	40.250	40.250	40.250	40.250	35.168	101
2023-07-14	41.250	41.500	41.250	41.500	36.260	325
2023-07-13	41.500	41.500	41.500	41.500	36.260	210
2023-07-12	41.750	41.750	41.000	41.000	35.823	600
2023-07-11	41.750	41.750	41.750	41.750	36.478	122
2023-07-10	42.500	42.500	41.000	41.750	36.478	1,802
2023-07-07	41.250	41.250	41.250	41.250	36.042	700
2023-07-06	40.250	41.000	40.250	41.000	35.823	1,421
2023-07-05	40.500	40.500	40.500	40.500	35.386	200
2023-07-04	40.250	41.750	40.250	40.750	35.605	1,600
2023-07-03	40.250	42.000	40.000	40.250	35.168	3,903
2023-06-30	40.750	42.000	40.000	40.500	35.386	3,201
2023-06-29	40.500	40.500	40.250	40.500	35.386	2,400
2023-06-28	41.500	42.500	41.500	41.500	36.260	1,704
2023-06-27	42.000	42.250	40.250	42.000	36.697	4,801
2023-06-26	41.500	42.500	41.250	41.250	36.042	1,200
2023-06-23	42.000	42.500	42.000	42.500	37.134	924
2023-06-22	42.500	42.750	42.250	42.750	37.352	1,600
2023-06-21	42.000	42.000	42.000	42.000	36.697	1,700
2023-06-20	40.000	42.500	40.000	42.500	37.134	2,503
2023-06-19	41.750	41.750	40.000	40.000	34.949	3,600
2023-06-16	41.250	42.250	41.250	41.750	36.478	4,500
2023-06-15	42.000	42.000	41.250	41.250	36.042	800
2023-06-14	41.500	42.000	41.250	41.250	36.042	2,300
2023-06-13	41.750	41.750	41.250	41.500	36.260	2,005
2023-06-12	42.250	42.250	41.000	41.000	35.823	306
2023-06-09	42.250	42.250	42.000	42.000	36.697	500
2023-06-08	43.000	43.500	41.000	43.000	37.571	3,201
2023-06-07	43.500	43.500	43.000	43.000	37.571	1,824
2023-06-06	43.500	43.500	42.250	43.000	37.571	3,100
2023-06-02	43.250	43.250	42.250	42.250	36.915	5,000
2023-06-01	42.250	43.000	42.250	43.000	37.571	4,901
2023-05-31	41.250	42.500	41.250	42.500	37.134	1,000
2023-05-30	42.500	42.500	42.000	42.500	37.134	501
2023-05-29	41.000	41.000	41.000	41.000	35.823	1,600
2023-05-25	41.750	42.000	41.750	42.000	36.697	3,500
2023-05-24	41.000	41.500	41.000	41.500	36.260	7,920
2023-05-23	40.000	40.500	40.000	40.000	34.949	180,205
2023-05-19	39.750	39.750	39.750	39.750	34.731	416
2023-05-18	39.000	39.000	39.000	39.000	34.076	2,020
2023-05-17	38.750	38.750	38.750	38.750	33.857	101
2023-05-16	38.500	38.500	38.500	38.500	33.639	501
2023-05-15	40.250	40.250	37.000	37.000	32.328	1,360
2023-05-09	40.500	40.500	40.500	40.500	35.386	102
2023-05-08	38.750	40.250	38.750	40.250	35.168	400
2023-05-03	38.250	39.750	38.250	39.750	34.731	700
2023-05-02	41.000	41.000	40.000	40.000	33.464	705
2023-04-27	45.000	45.000	41.250	41.250	34.510	501
2023-04-26	41.000	41.250	41.000	41.250	34.510	1,405
2023-04-25	40.500	40.500	40.500	40.500	33.882	1,000
2023-04-21	40.000	40.000	40.000	40.000	33.464	2,500
2023-04-12	40.000	40.000	40.000	40.000	33.464	3,000
2023-04-10	39.750	40.000	39.750	39.750	33.255	2,900
2023-04-07	38.250	38.250	38.000	38.000	31.791	1,000
2023-04-04	38.000	38.000	38.000	38.000	31.791	100
2023-03-30	38.000	38.000	38.000	38.000	31.791	300
2023-03-29	39.250	39.250	39.000	39.000	32.627	2,002
2023-03-28	39.000	39.000	39.000	39.000	32.627	100
2023-03-24	37.250	40.000	37.250	39.250	32.837	1,231
2023-03-23	37.000	37.000	37.000	37.000	30.954	302

← NewerPage 11 of 15 · 893 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.