SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	52.000	52.500	50.000	52.500	45.871	8,207
2024-04-24	52.000	52.500	52.000	52.500	45.871	1,100
2024-04-23	53.000	53.000	52.250	52.750	46.089	1,321
2024-04-22	53.000	53.000	52.750	52.750	46.089	511
2024-04-18	53.000	53.000	53.000	53.000	46.308	503
2024-04-17	52.250	53.000	52.250	53.000	46.308	1,112
2024-04-10	52.750	52.750	52.750	52.750	46.089	601
2024-04-09	52.250	53.250	52.250	53.250	46.526	2,517
2024-04-05	52.500	53.500	52.500	53.500	46.745	1,524
2024-04-04	52.500	52.500	52.500	52.500	45.871	901
2024-04-03	52.500	52.500	52.500	52.500	45.871	1,401
2024-04-02	53.500	53.500	53.500	53.500	46.745	395
2024-04-01	52.750	53.500	52.750	53.500	46.745	600
2024-03-28	53.000	53.000	53.000	53.000	46.308	504
2024-03-27	52.750	52.750	52.500	52.500	45.871	2,010
2024-03-26	53.250	53.250	52.500	52.500	45.871	600
2024-03-25	52.500	53.500	52.500	53.500	46.745	1,201
2024-03-22	53.250	53.250	53.000	53.250	46.526	4,851
2024-03-20	52.250	53.000	52.250	53.000	46.308	3,200
2024-03-19	53.250	53.250	53.000	53.000	46.308	701
2024-03-18	52.500	52.750	52.500	52.500	45.871	1,308
2024-03-15	53.250	53.250	52.500	52.500	45.871	703
2024-03-14	53.250	53.750	53.250	53.250	46.526	2,808
2024-03-13	53.250	53.500	53.250	53.500	46.745	301
2024-03-12	53.000	53.250	52.000	53.250	46.526	2,114
2024-03-11	52.500	52.500	52.000	52.500	45.871	1,800
2024-03-08	53.000	53.000	53.000	53.000	46.308	206
2024-03-07	52.500	52.500	52.250	52.500	45.871	1,009
2024-03-06	53.250	53.250	52.500	52.500	45.871	3,202
2024-03-05	53.250	53.500	53.000	53.000	46.308	3,300
2024-03-04	54.250	54.500	53.000	53.250	46.526	3,322
2024-03-01	53.750	54.000	53.000	53.000	46.308	5,836
2024-02-29	53.000	53.750	52.750	53.750	46.963	1,706
2024-02-28	54.000	54.000	52.500	53.000	46.308	2,001
2024-02-27	53.250	54.000	52.750	53.000	46.308	3,764
2024-02-23	52.750	53.250	52.500	53.000	46.308	2,564
2024-02-22	53.500	53.500	53.000	53.250	46.526	6,101
2024-02-21	54.000	54.000	53.000	53.000	46.308	3,600
2024-02-20	53.000	54.250	53.000	54.000	47.182	3,702
2024-02-19	54.000	54.000	52.000	53.750	46.963	1,321
2024-02-16	53.750	53.750	53.750	53.750	46.963	237
2024-02-15	53.000	53.750	52.250	53.750	46.963	1,303
2024-02-14	52.500	52.500	52.500	52.500	45.871	201
2024-02-13	53.000	53.000	53.000	53.000	46.308	400
2024-02-12	52.000	53.000	52.000	52.500	45.871	1,002
2024-02-09	53.000	53.000	52.000	52.000	45.434	2,900
2024-02-07	53.250	53.250	53.250	53.250	46.526	1,102
2024-02-06	53.000	53.250	52.500	53.250	46.526	2,300
2024-02-05	52.250	52.750	52.250	52.500	45.871	2,326
2024-02-02	52.750	52.750	52.000	52.000	45.434	332
2024-02-01	52.750	52.750	52.500	52.500	45.871	2,624
2024-01-31	51.750	52.750	51.750	52.750	46.089	222
2024-01-30	51.750	51.750	51.750	51.750	45.216	101
2024-01-29	51.000	52.750	51.000	52.750	46.089	3,103
2024-01-26	51.500	51.750	51.500	51.750	45.216	202
2024-01-25	51.750	53.000	50.000	51.750	45.216	3,700
2024-01-24	52.500	52.500	52.000	52.000	45.434	201
2024-01-23	52.750	52.750	52.500	52.500	45.871	200
2024-01-22	52.750	52.750	52.250	52.750	46.089	2,000
2024-01-19	53.500	53.750	52.500	53.250	46.526	1,104

← NewerPage 8 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.