SentinelOne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	54.250	54.500	54.000	54.500	47.618	612
2024-01-17	54.750	54.750	53.750	54.500	47.618	2,835
2024-01-16	54.000	54.500	54.000	54.500	47.618	517
2024-01-15	54.000	54.750	54.000	54.500	47.618	6,412
2024-01-12	54.500	54.500	54.500	54.500	47.618	201
2024-01-11	53.000	54.500	52.500	54.500	47.618	2,006
2024-01-09	54.750	54.750	52.750	52.750	46.089	1,602
2024-01-08	54.000	55.000	53.500	54.750	47.837	5,305
2024-01-05	53.500	54.500	52.750	53.500	46.745	991,301
2024-01-04	54.500	55.000	53.000	53.750	46.963	2,384
2024-01-03	54.000	54.500	53.250	54.500	47.618	1,338
2024-01-02	52.500	54.000	52.000	53.750	46.963	4,675
2023-12-28	52.000	53.500	52.000	52.750	46.089	8,203
2023-12-27	52.250	53.000	52.000	52.750	46.089	46,278
2023-12-26	53.250	54.500	52.000	52.500	45.871	2,623
2023-12-25	53.250	53.250	51.500	52.500	45.871	2,178
2023-12-22	53.500	53.500	51.750	51.750	45.216	2,400
2023-12-21	52.250	52.500	52.250	52.250	45.653	730
2023-12-20	53.500	53.750	52.500	52.500	45.871	1,510
2023-12-19	53.250	53.250	52.500	53.250	46.526	822
2023-12-18	52.000	53.500	52.000	53.500	46.745	990,760
2023-12-15	53.750	53.750	53.750	53.750	46.963	100
2023-12-13	54.000	54.000	53.750	53.750	46.963	605
2023-12-12	53.000	53.750	53.000	53.750	46.963	710
2023-12-08	51.000	52.000	50.500	51.750	45.216	5,921
2023-12-07	52.500	52.500	51.750	51.750	45.216	1,825
2023-12-06	52.500	53.000	52.500	53.000	46.308	915
2023-12-04	52.500	53.000	52.250	52.500	45.871	2,040
2023-12-01	53.500	53.500	52.250	52.750	46.089	1,796
2023-11-30	53.000	53.000	52.750	53.000	46.308	1,001
2023-11-29	53.750	53.750	53.750	53.750	46.963	701
2023-11-28	54.500	54.500	53.750	53.750	46.963	2,750
2023-11-27	54.500	54.500	53.750	53.750	46.963	1,211
2023-11-24	53.750	54.000	53.750	54.000	47.182	502
2023-11-23	54.500	54.500	53.500	54.000	47.182	500
2023-11-22	53.500	55.250	53.500	53.750	46.963	604
2023-11-21	54.500	54.500	52.500	52.500	45.871	2,600
2023-11-20	52.000	53.500	52.000	53.500	46.745	2,000
2023-11-17	53.750	53.750	52.000	52.000	45.434	440
2023-11-16	53.000	53.250	53.000	53.000	46.308	2,800
2023-11-15	53.250	54.000	52.250	53.250	46.526	3,620
2023-11-14	51.250	56.750	51.000	56.750	49.584	6,111
2023-11-13	51.500	52.750	51.000	51.000	44.560	941
2023-11-10	50.500	52.250	50.000	52.250	45.653	8,100
2023-11-09	55.250	55.250	51.750	55.250	48.274	2,504
2023-11-08	56.500	56.500	54.000	55.250	48.274	2,103
2023-11-07	52.000	57.250	52.000	56.750	49.584	3,200
2023-11-06	51.750	52.000	51.000	52.000	45.434	2,928
2023-11-03	51.750	52.000	51.750	52.000	45.434	3,300
2023-11-02	52.000	52.000	50.250	51.750	45.216	9,200
2023-11-01	52.000	52.000	50.750	51.750	45.216	701
2023-10-31	51.500	51.750	51.500	51.750	45.216	330
2023-10-30	52.000	52.000	50.500	50.500	44.124	1,042
2023-10-27	51.000	51.000	49.500	51.000	44.560	1,800
2023-10-26	50.000	51.000	49.000	51.000	44.560	1,202
2023-10-25	49.500	50.250	49.500	50.250	43.905	300
2023-10-24	48.750	49.750	48.000	48.000	41.939	2,490
2023-10-20	49.250	50.000	47.250	50.000	43.687	6,602
2023-10-19	52.250	52.250	51.250	52.250	45.653	501
2023-10-18	51.750	52.000	51.750	52.000	45.434	1,527

← NewerPage 9 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.