SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	37.250	37.500	36.750	37.500	31.373	1,200
2023-03-20	37.500	38.000	37.250	37.250	31.163	1,308
2023-03-17	38.750	38.750	37.250	38.000	31.791	1,000
2023-03-16	37.000	40.750	36.000	40.750	34.091	3,724
2023-03-15	33.750	35.250	33.750	35.000	29.281	300
2023-03-14	34.250	34.250	33.250	33.250	27.817	6,100
2023-03-13	36.500	36.500	35.000	35.000	29.281	400
2023-03-10	35.500	35.750	35.500	35.750	29.908	513
2023-03-09	35.500	35.750	35.250	35.750	29.908	1,003
2023-03-08	35.750	35.750	35.750	35.750	29.908	104
2023-03-07	35.750	35.750	35.750	35.750	29.908	300
2023-03-03	37.750	37.750	37.000	37.000	30.954	200
2023-03-02	37.250	46.000	36.750	36.750	30.745	9,224
2023-03-01	36.500	37.250	36.500	36.750	30.745	900
2023-02-27	35.500	35.500	35.500	35.500	29.699	301
2023-02-24	35.000	35.000	35.000	35.000	29.281	100
2023-02-23	35.000	35.000	35.000	35.000	29.281	101
2023-02-22	35.500	35.500	35.500	35.500	29.699	101
2023-02-20	35.000	35.000	35.000	35.000	29.281	101
2023-02-16	34.500	35.250	34.500	34.750	29.072	3,605
2023-02-15	36.000	36.000	36.000	36.000	30.118	603
2023-02-13	35.500	35.500	35.250	35.250	29.490	300
2023-02-10	37.000	37.000	36.000	36.000	30.118	300
2023-02-09	35.000	37.500	35.000	37.500	31.373	800
2023-02-07	34.000	37.750	34.000	37.750	31.582	300
2023-02-02	35.750	35.750	31.500	34.000	28.444	1,100
2023-01-31	36.000	36.750	36.000	36.750	30.745	301
2023-01-30	35.000	38.000	33.500	36.750	30.745	1,253
2023-01-27	38.000	38.000	38.000	38.000	31.791	100
2023-01-24	36.000	36.000	36.000	36.000	30.118	1,002
2023-01-23	36.000	36.250	36.000	36.000	30.118	400
2023-01-19	35.250	36.000	35.250	36.000	30.118	401
2023-01-18	36.000	36.000	34.750	35.000	29.281	2,215
2023-01-17	45.000	45.000	36.000	36.000	30.118	200
2023-01-16	36.000	36.000	35.500	35.500	29.699	1,302
2023-01-13	33.750	35.000	33.750	35.000	29.281	300
2023-01-11	33.250	35.000	33.250	35.000	29.281	404
2023-01-10	33.000	34.000	33.000	34.000	28.444	500
2023-01-09	32.750	33.000	32.750	33.000	27.608	1,301
2023-01-06	32.750	32.750	32.750	32.750	27.399	1,036
2023-01-05	32.250	32.250	32.250	32.250	26.980	201
2023-01-04	32.500	32.750	32.500	32.750	27.399	500
2023-01-03	32.500	32.500	32.000	32.000	26.771	1,000
2022-12-30	31.750	31.750	31.750	31.750	26.562	2,330
2022-12-29	32.250	32.500	31.750	31.750	26.562	510
2022-12-27	31.750	31.750	31.750	31.750	26.562	126
2022-12-23	32.000	32.000	32.000	32.000	26.771	3,000
2022-12-22	32.000	32.250	32.000	32.250	26.980	401
2022-12-19	31.250	31.250	31.250	31.250	26.144	100
2022-12-14	32.000	32.000	32.000	32.000	26.771	760
2022-12-13	32.250	32.250	31.000	32.000	26.771	54,501
2022-12-09	32.000	32.500	31.000	32.250	26.980	54,203
2022-12-08	32.250	32.250	31.000	31.250	26.144	51,100
2022-12-07	33.000	33.000	31.000	33.000	27.608	51,000
2022-12-06	32.000	32.000	31.250	31.250	26.144	200
2022-12-02	32.500	33.250	32.500	33.250	27.817	700
2022-12-01	33.000	33.000	33.000	33.000	27.608	300
2022-11-30	32.750	34.250	32.750	34.250	28.654	302
2022-11-29	31.750	31.750	30.750	30.750	25.725	40,500
2022-11-25	31.000	31.000	31.000	31.000	25.935	1,000

← NewerPage 12 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.