SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-01	30.000	30.000	29.000	29.750	28.509	600
2025-08-29	29.750	29.750	29.750	29.750	28.509	100
2025-08-28	29.500	29.500	29.500	29.500	28.269	100
2025-08-27	30.000	30.000	30.000	30.000	28.748	101
2025-08-26	29.250	30.000	29.250	29.750	28.509	1,602
2025-08-25	29.250	29.250	29.000	29.000	27.790	306
2025-08-22	29.000	29.000	29.000	29.000	27.790	605
2025-08-21	29.750	29.750	29.750	29.750	28.509	100
2025-08-20	29.000	29.000	29.000	29.000	27.790	700
2025-08-19	30.250	30.250	27.000	29.000	27.790	11,714
2025-08-18	30.250	30.250	30.250	30.250	28.988	177
2025-08-15	30.000	31.500	30.000	30.500	29.227	899
2025-08-14	30.000	30.250	30.000	30.250	28.988	1,200
2025-08-13	32.750	33.000	30.000	33.000	31.623	3,600
2025-08-08	30.500	30.500	30.000	30.000	28.748	1,100
2025-08-06	31.000	31.000	31.000	31.000	29.707	202
2025-08-05	31.000	31.000	31.000	31.000	29.707	102
2025-07-31	30.500	30.500	30.500	30.500	29.227	502
2025-07-30	30.500	30.500	30.000	30.000	28.748	701
2025-07-29	29.750	29.750	29.500	29.500	28.269	1,000
2025-07-25	30.000	30.500	30.000	30.500	29.227	1,101
2025-07-24	30.000	30.750	30.000	30.750	29.467	1,501
2025-07-23	30.250	30.500	30.000	30.250	28.988	2,800
2025-07-22	30.000	30.000	29.750	29.750	28.509	1,100
2025-07-21	30.500	30.500	30.500	30.500	29.227	502
2025-07-18	30.500	30.500	30.500	30.500	29.227	300
2025-07-17	30.000	31.000	30.000	30.500	29.227	700
2025-07-16	30.000	30.500	29.750	30.500	29.227	801
2025-07-15	31.000	31.000	29.750	30.750	29.467	785
2025-07-11	29.250	31.000	29.250	31.000	29.707	69,601
2025-07-09	29.500	29.500	29.250	29.250	28.030	1,403
2025-07-08	30.000	30.000	30.000	30.000	28.748	2,000
2025-07-04	30.000	30.000	30.000	30.000	28.748	200
2025-07-03	30.000	30.000	30.000	30.000	28.748	103
2025-06-27	30.250	30.250	30.250	30.250	28.988	603
2025-06-24	31.000	31.000	30.000	30.500	29.227	801
2025-06-23	32.000	32.000	32.000	32.000	30.665	700
2025-06-18	32.000	32.000	32.000	32.000	30.665	5,000
2025-06-13	32.000	32.000	32.000	32.000	30.665	100
2025-06-06	33.500	33.500	33.500	33.500	32.102	300
2025-06-04	33.000	33.000	33.000	33.000	31.623	2,700
2025-05-29	34.000	34.000	31.000	31.000	29.707	1,200
2025-05-28	31.000	31.000	31.000	31.000	29.707	401
2025-05-27	31.000	31.000	31.000	31.000	29.707	100
2025-05-26	33.500	33.500	33.500	33.500	32.102	201
2025-05-21	33.500	33.500	33.500	33.500	32.102	300
2025-05-20	33.000	33.000	33.000	33.000	31.623	100
2025-05-19	32.750	32.750	32.750	32.750	31.384	101
2025-05-16	32.750	32.750	32.750	32.750	31.384	115
2025-05-14	31.750	31.750	31.750	31.750	30.425	201
2025-05-09	31.000	31.000	31.000	31.000	29.707	200
2025-05-08	32.000	32.000	32.000	32.000	30.665	1,500
2025-05-07	31.000	31.000	31.000	31.000	29.707	101
2025-05-06	31.000	31.000	31.000	31.000	28.269	140
2025-05-02	34.500	34.500	34.250	34.250	31.233	401
2025-04-30	31.250	32.000	31.250	31.500	28.725	1,900
2025-04-29	31.250	31.250	31.250	31.250	28.497	1,700
2025-04-28	30.500	30.500	30.500	30.500	27.813	100
2025-04-25	32.000	32.000	30.000	30.250	27.585	700
2025-04-24	30.750	31.500	30.500	31.500	28.725	600

← NewerPage 4 of 15 · 891 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.