SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	30.000	30.000	30.000	30.000	27.357	108
2025-04-09	28.250	28.250	28.250	28.250	25.761	700
2025-04-08	32.000	32.000	31.500	31.750	28.953	2,300
2025-04-04	34.250	34.250	33.000	33.000	30.093	800
2025-03-28	34.250	34.250	34.250	34.250	31.233	100
2025-03-27	32.500	33.250	32.500	33.250	30.321	602
2025-03-25	33.500	33.500	32.250	32.500	29.637	510
2025-03-24	33.500	33.500	33.500	33.500	30.549	200
2025-03-20	32.750	33.000	32.750	33.000	30.093	500
2025-03-17	35.000	35.000	34.750	34.750	31.689	400
2025-03-12	37.750	37.750	33.250	36.500	33.285	402
2025-03-11	32.500	33.000	32.500	33.000	30.093	401
2025-03-10	35.750	35.750	35.750	35.750	32.601	1,400
2025-03-04	39.000	39.000	39.000	39.000	35.564	2,908
2025-03-03	34.250	34.250	34.250	34.250	31.233	100
2025-02-28	34.250	34.250	34.250	34.250	31.233	200
2025-02-26	34.000	34.000	33.750	33.750	30.777	2,001
2025-02-25	34.500	34.500	34.500	34.500	31.461	100
2025-02-24	34.000	34.000	34.000	34.000	31.005	101
2025-02-21	34.000	34.000	34.000	34.000	31.005	1,002
2025-02-20	34.000	34.500	34.000	34.500	31.461	700
2025-02-19	33.750	33.750	33.750	33.750	30.777	3,700
2025-02-18	33.750	33.750	30.750	31.750	28.953	600
2025-02-17	30.250	33.250	30.250	33.250	30.321	200
2025-02-14	33.250	33.250	33.250	33.250	30.321	302
2025-02-11	33.250	33.250	33.250	33.250	30.321	612
2025-02-07	33.000	33.500	33.000	33.500	30.549	2,700
2025-02-06	30.750	30.750	30.750	30.750	28.041	100
2025-02-05	30.500	30.500	30.500	30.500	27.813	306
2025-02-03	33.500	33.500	30.750	33.250	30.321	1,700
2025-01-31	33.000	33.250	33.000	33.250	30.321	969
2025-01-30	33.000	33.000	33.000	33.000	30.093	706
2025-01-29	32.500	32.500	32.500	32.500	29.637	108
2025-01-28	32.250	32.250	32.250	32.250	29.409	300
2025-01-27	32.500	32.500	32.250	32.250	29.409	2,704
2025-01-24	32.000	32.250	32.000	32.250	29.409	2,330
2025-01-23	32.000	32.000	32.000	32.000	29.181	500
2025-01-22	30.000	32.000	30.000	32.000	29.181	873
2025-01-20	30.000	31.000	30.000	30.000	27.357	2,800
2025-01-17	29.750	29.750	29.750	29.750	27.129	207
2025-01-16	31.750	32.000	31.000	31.750	28.953	2,423
2025-01-15	29.750	29.750	29.750	29.750	27.129	182
2025-01-14	30.000	30.500	29.500	29.750	27.129	105,001
2025-01-13	30.750	30.750	30.000	30.000	27.357	601
2025-01-10	31.000	31.000	31.000	31.000	28.269	1,310
2025-01-09	32.750	32.750	31.750	31.750	28.953	2,000
2025-01-07	32.250	32.250	32.250	32.250	29.409	100
2025-01-06	31.250	32.250	31.250	32.000	29.181	1,503
2025-01-03	32.000	33.250	32.000	32.250	29.409	1,602
2025-01-02	32.500	33.250	32.250	32.250	29.409	1,426
2024-12-30	32.000	33.250	32.000	33.250	30.321	1,400
2024-12-27	32.500	32.500	32.500	32.500	29.637	3,900
2024-12-26	32.500	32.500	32.500	32.500	29.637	377
2024-12-25	32.500	32.750	32.500	32.500	29.637	2,901
2024-12-24	32.000	32.750	31.750	32.250	29.409	2,300
2024-12-23	33.000	33.250	31.500	33.000	30.093	4,500
2024-12-20	34.250	35.000	31.000	35.000	31.917	5,222
2024-12-17	37.000	37.000	34.000	36.000	32.829	1,906
2024-12-16	37.000	37.250	37.000	37.000	33.741	605
2024-12-13	37.000	37.250	37.000	37.250	33.969	1,600

← NewerPage 5 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.