SentinelOne, Inc. - Price History
Monthly price history for S (SentinelOne, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $21.89 | $21.89 |
| April 2024 | $21.13 | $21.13 |
| March 2024 | $23.31 | $23.31 |
| February 2024 | $28.17 | $28.17 |
| January 2024 | $26.80 | $26.80 |
| December 2023 | $27.44 | $27.44 |
| November 2023 | $19.09 | $19.09 |
| October 2023 | $15.63 | $15.63 |
| September 2023 | $16.86 | $16.86 |
| August 2023 | $16.63 | $16.63 |
| July 2023 | $16.67 | $16.67 |
| June 2023 | $15.10 | $15.10 |
| May 2023 | $21.38 | $21.38 |
| April 2023 | $16.07 | $16.07 |
| March 2023 | $16.36 | $16.36 |
| February 2023 | $15.99 | $15.99 |
| January 2023 | $15.09 | $15.09 |
| December 2022 | $14.59 | $14.59 |
| November 2022 | $14.50 | $14.50 |
| October 2022 | $22.84 | $22.84 |
| September 2022 | $25.56 | $25.56 |
| August 2022 | $27.31 | $27.31 |
| July 2022 | $24.85 | $24.85 |
| June 2022 | $23.33 | $23.33 |
| May 2022 | $23.79 | $23.79 |
| April 2022 | $33.27 | $33.27 |
| March 2022 | $38.74 | $38.74 |
| February 2022 | $41.50 | $41.50 |
| January 2022 | $44.75 | $44.75 |
| December 2021 | $50.49 | $50.49 |
| November 2021 | $53.97 | $53.97 |
| October 2021 | $66.40 | $66.40 |
| September 2021 | $53.57 | $53.57 |
| August 2021 | $63.93 | $63.93 |
| July 2021 | $49.31 | $49.31 |
| June 2021 | $42.50 | $42.50 |
| May 2021 | $8.61 | $8.61 |
| April 2021 | $8.61 | $8.61 |
| March 2021 | $8.61 | $8.61 |
| February 2021 | $8.61 | $8.61 |
| January 2021 | $8.61 | $8.61 |
| December 2020 | $8.61 | $8.61 |
| November 2020 | $8.61 | $8.61 |
| October 2020 | $8.61 | $8.61 |
| September 2020 | $8.61 | $8.61 |
| August 2020 | $8.61 | $8.61 |
| July 2020 | $8.61 | $8.61 |
| June 2020 | $8.61 | $8.61 |
| May 2020 | $8.61 | $8.61 |
| April 2020 | $8.61 | $8.61 |
| March 2020 | $8.62 | $8.62 |
| February 2020 | $9.19 | $9.19 |
| January 2020 | $4.37 | $4.37 |
| December 2019 | $5.21 | $5.21 |
| November 2019 | $5.92 | $5.92 |
| October 2019 | $6.21 | $6.21 |
| September 2019 | $6.17 | $6.17 |
| August 2019 | $6.79 | $6.79 |
| July 2019 | $7.33 | $7.33 |
| June 2019 | $6.57 | $6.57 |
| May 2019 | $6.87 | $6.87 |
| April 2019 | $5.58 | $5.58 |
| March 2019 | $5.65 | $5.65 |
| February 2019 | $6.35 | $6.35 |
| January 2019 | $6.24 | $6.24 |
| December 2018 | $5.82 | $5.82 |
| November 2018 | $6.28 | $6.28 |
| October 2018 | $6.12 | $6.12 |
| September 2018 | $6.54 | $6.54 |
| August 2018 | $6.11 | $6.11 |
| July 2018 | $5.43 | $5.43 |
| June 2018 | $5.44 | $5.44 |
| May 2018 | $5.14 | $5.14 |
| April 2018 | $5.61 | $5.61 |
| March 2018 | $4.88 | $4.88 |
| February 2018 | $5.19 | $5.19 |
| January 2018 | $5.33 | $5.33 |
| December 2017 | $5.89 | $5.89 |
| November 2017 | $5.99 | $5.99 |
| October 2017 | $6.54 | $6.54 |
| September 2017 | $7.78 | $7.78 |
| August 2017 | $8.25 | $8.25 |
| July 2017 | $7.98 | $7.98 |
| June 2017 | $8.21 | $8.21 |
| May 2017 | $8.49 | $8.49 |
| April 2017 | $9.03 | $9.03 |
| March 2017 | $8.68 | $8.68 |
| February 2017 | $8.81 | $8.81 |
| January 2017 | $9.23 | $9.23 |
| December 2016 | $8.42 | $8.42 |
| November 2016 | $7.84 | $7.84 |
| October 2016 | $6.16 | $6.16 |
| September 2016 | $6.63 | $6.63 |
| August 2016 | $6.18 | $6.18 |
| July 2016 | $6.14 | $6.14 |
| June 2016 | $4.53 | $4.53 |
| May 2016 | $3.80 | $3.80 |
| April 2016 | $3.43 | $3.43 |
| March 2016 | $3.48 | $3.48 |
| February 2016 | $3.44 | $3.44 |
| January 2016 | $3.02 | $3.02 |
| December 2015 | $3.62 | $3.62 |
| November 2015 | $3.65 | $3.65 |
| October 2015 | $4.73 | $4.73 |
| September 2015 | $3.84 | $3.84 |
| August 2015 | $5.06 | $5.06 |
| July 2015 | $3.37 | $3.37 |
| June 2015 | $4.56 | $4.56 |
| May 2015 | $4.65 | $4.65 |
| April 2015 | $5.13 | $5.13 |
| March 2015 | $4.74 | $4.74 |
| February 2015 | $5.12 | $5.12 |
| January 2015 | $4.30 | $4.30 |
| December 2014 | $4.15 | $4.15 |
| November 2014 | $5.12 | $5.12 |
| October 2014 | $5.93 | $5.93 |
| September 2014 | $6.34 | $6.34 |
| August 2014 | $5.61 | $5.61 |
| July 2014 | $7.35 | $7.35 |
| June 2014 | $8.53 | $8.53 |
| May 2014 | $9.55 | $9.55 |
| April 2014 | $8.50 | $8.50 |
| March 2014 | $9.19 | $9.19 |
| February 2014 | $8.74 | $8.74 |
| January 2014 | $8.27 | $8.27 |
| December 2013 | $10.75 | $10.75 |
| November 2013 | $8.39 | $8.39 |
| October 2013 | $6.73 | $6.73 |
| September 2013 | $6.22 | $6.22 |
| August 2013 | $6.71 | $6.71 |
| July 2013 | $5.96 | $5.96 |
| June 2013 | $7.02 | $7.02 |
| May 2013 | $7.30 | $7.30 |
| April 2013 | $7.05 | $7.05 |
| March 2013 | $6.21 | $6.21 |
| February 2013 | $5.80 | $5.80 |
| January 2013 | $5.63 | $5.63 |
| December 2012 | $5.67 | $5.67 |
| November 2012 | $5.73 | $5.73 |
| October 2012 | $5.55 | $5.55 |
| September 2012 | $5.52 | $5.52 |
| August 2012 | $4.85 | $4.85 |
| July 2012 | $4.36 | $4.36 |
| June 2012 | $3.26 | $3.26 |
| May 2012 | $2.57 | $2.57 |
| April 2012 | $2.48 | $2.48 |
| March 2012 | $2.85 | $2.85 |
| February 2012 | $2.47 | $2.47 |
| January 2012 | $2.12 | $2.12 |
| December 2011 | $2.34 | $2.34 |
| November 2011 | $2.70 | $2.70 |
| October 2011 | $2.57 | $2.57 |
| September 2011 | $3.04 | $3.04 |
| August 2011 | $3.76 | $3.76 |
| July 2011 | $4.23 | $4.23 |
| June 2011 | $5.39 | $5.39 |
| May 2011 | $5.85 | $5.85 |
| April 2011 | $5.18 | $5.18 |
| March 2011 | $4.64 | $4.64 |
| February 2011 | $4.37 | $4.37 |
| January 2011 | $4.52 | $4.52 |
| December 2010 | $4.23 | $4.23 |
| November 2010 | $3.78 | $3.78 |
| October 2010 | $4.13 | $4.13 |
| September 2010 | $4.63 | $4.63 |
| August 2010 | $4.06 | $4.06 |
| July 2010 | $4.57 | $4.57 |
| June 2010 | $4.24 | $4.24 |
| May 2010 | $5.13 | $5.13 |
| April 2010 | $4.25 | $4.25 |
| March 2010 | $3.80 | $3.80 |
| February 2010 | $3.33 | $3.33 |
| January 2010 | $3.28 | $3.28 |
| December 2009 | $3.66 | $3.66 |
| November 2009 | $3.71 | $3.71 |
| October 2009 | $2.96 | $2.96 |
| September 2009 | $3.95 | $3.95 |
| August 2009 | $3.66 | $3.66 |
| July 2009 | $4 | $4 |
| June 2009 | $4.81 | $4.81 |
| May 2009 | $5.15 | $5.15 |
| April 2009 | $4.36 | $4.36 |
| March 2009 | $3.57 | $3.57 |
| February 2009 | $3.29 | $3.29 |
| January 2009 | $2.43 | $2.43 |
| December 2008 | $1.83 | $1.83 |
| November 2008 | $2.79 | $2.79 |
| October 2008 | $3.13 | $3.13 |
| September 2008 | $6.10 | $6.10 |
| August 2008 | $8.72 | $8.72 |
| July 2008 | $8.14 | $8.14 |
| June 2008 | $9.50 | $9.50 |
| May 2008 | $9.36 | $9.36 |
| April 2008 | $7.99 | $7.99 |
| March 2008 | $6.69 | $6.69 |
| February 2008 | $7.11 | $7.11 |
| January 2008 | $10.53 | $10.53 |
| December 2007 | $13.13 | $13.13 |
| November 2007 | $15.49 | $15.52 |
| October 2007 | $17.07 | $17.10 |
| September 2007 | $18.97 | $19 |
| August 2007 | $18.86 | $18.92 |
| July 2007 | $20.47 | $20.53 |
| June 2007 | $20.65 | $20.71 |
| May 2007 | $22.76 | $22.85 |
| April 2007 | $19.95 | $20.03 |
| March 2007 | $18.88 | $18.96 |
| February 2007 | $19.20 | $19.30 |
| January 2007 | $17.74 | $17.83 |
| December 2006 | $18.79 | $18.89 |
| November 2006 | $19.38 | $19.51 |
| October 2006 | $18.57 | $18.69 |
| September 2006 | $17.04 | $17.15 |
| August 2006 | $16.78 | $16.92 |
| July 2006 | $19.64 | $19.80 |
| June 2006 | $19.83 | $19.99 |
| May 2006 | $21.04 | $21.21 |
| April 2006 | $22.29 | $24.80 |
| March 2006 | $23.23 | $25.84 |
| February 2006 | $21.58 | $24.03 |
| January 2006 | $20.56 | $22.89 |
| December 2005 | $20.98 | $23.36 |
| November 2005 | $22.46 | $25.04 |
| October 2005 | $20.91 | $23.31 |
| September 2005 | $21.33 | $23.78 |
| August 2005 | $23.24 | $25.93 |
| July 2005 | $24.11 | $26.90 |
| June 2005 | $22.49 | $25.09 |
| May 2005 | $21.12 | $23.69 |
| April 2005 | $19.85 | $22.26 |
| March 2005 | $20.28 | $22.75 |
| February 2005 | $21 | $23.68 |
| January 2005 | $21.14 | $23.83 |
| December 2004 | $22.04 | $24.85 |
| November 2004 | $20.12 | $22.81 |
| October 2004 | $18.48 | $20.95 |
| September 2004 | $17.76 | $20.13 |
| August 2004 | $17.25 | $19.68 |
| July 2004 | $16.37 | $18.68 |
| June 2004 | $15.43 | $17.60 |
| May 2004 | $15.46 | $17.76 |
| April 2004 | $15.57 | $17.89 |
| March 2004 | $16.04 | $18.43 |
| February 2004 | $15.33 | $17.73 |
| January 2004 | $15.05 | $17.41 |
| December 2003 | $14.19 | $16.42 |
| November 2003 | $12.85 | $14.99 |
| October 2003 | $13.72 | $16 |
| September 2003 | $12.95 | $15.10 |
| August 2003 | $12.56 | $14.77 |
| July 2003 | $12 | $14.12 |
| June 2003 | $12.24 | $14.40 |
| May 2003 | $11.42 | $13.56 |
| April 2003 | $9.70 | $11.51 |
| March 2003 | $9.90 | $11.75 |
| February 2003 | $10.59 | $12.70 |
| January 2003 | $10.12 | $12.14 |
| December 2002 | $12.07 | $14.48 |
| November 2002 | $12.06 | $14.58 |
| October 2002 | $10.27 | $12.42 |
| September 2002 | $7.54 | $9.12 |
| August 2002 | $9.48 | $11.60 |
| July 2002 | $7.64 | $9.35 |
| June 2002 | $8.67 | $10.61 |
| May 2002 | $13.35 | $16.45 |
| April 2002 | $12.86 | $15.85 |
| March 2002 | $12.40 | $15.29 |
| February 2002 | $11.33 | $14.09 |
| January 2002 | $14.24 | $17.70 |
| December 2001 | $16.15 | $20.08 |
| November 2001 | $17.42 | $21.79 |
| October 2001 | $15.99 | $20 |
| September 2001 | $19.20 | $24.01 |
| August 2001 | $18.56 | $23.34 |
| July 2001 | $18.56 | $23.34 |
| June 2001 | $16.99 | $21.36 |
| May 2001 | $16.06 | $20.31 |
| April 2001 | $16.90 | $21.38 |
| March 2001 | $17.39 | $21.99 |
| February 2001 | $17.57 | $22.36 |
| January 2001 | $19.49 | $24.80 |
| December 2000 | $15.97 | $20.31 |
| November 2000 | $17.98 | $23 |
| October 2000 | $19.93 | $25.50 |
| September 2000 | $22.91 | $29.31 |
| August 2000 | $26.10 | $33.52 |
| July 2000 | $27.74 | $35.62 |
| June 2000 | $39.72 | $51 |
| May 2000 | $47.02 | $60.50 |
| April 2000 | $47.80 | $61.50 |
| March 2000 | $48.97 | $63 |
| February 2000 | $47.32 | $61 |
| January 2000 | $50.13 | $64.62 |
| December 1999 | $52.22 | $67.31 |
| November 1999 | $53.72 | $69.38 |
| October 1999 | $57.74 | $74.56 |
| September 1999 | $42.01 | $54.25 |
| August 1999 | $34.26 | $44.38 |
| July 1999 | $39.91 | $51.69 |
| June 1999 | $40.92 | $53 |
| May 1999 | $43.43 | $56.38 |
| April 1999 | $39.51 | $51.28 |
| March 1999 | $37.80 | $49.06 |
| February 1999 | $32.96 | $42.91 |
| January 1999 | $32.22 | $41.94 |
| December 1998 | $32.31 | $42.06 |
| November 1998 | $27.90 | $36.44 |
| October 1998 | $26.04 | $38.38 |
| September 1998 | $24.43 | $36 |
| August 1998 | $22.66 | $33.53 |
| July 1998 | $23.66 | $35 |
| June 1998 | $23.82 | $35.25 |
| May 1998 | $24.20 | $35.94 |
| April 1998 | $23 | $34.16 |
| March 1998 | $22.79 | $33.84 |
| February 1998 | $22.14 | $33 |
| January 1998 | $19.98 | $29.78 |
| December 1997 | $19.67 | $29.31 |
| November 1997 | $19.56 | $29.28 |
| October 1997 | $17.37 | $26 |
| September 1997 | $16.70 | $25 |
| August 1997 | $15.62 | $23.50 |
| July 1997 | $16.45 | $24.75 |
| June 1997 | $17.36 | $26.12 |
| May 1997 | $16.08 | $24.44 |
| April 1997 | $14.43 | $21.94 |
| March 1997 | $14.93 | $22.69 |
| February 1997 | $14.88 | $22.75 |
| January 1997 | $13.33 | $20.38 |
| December 1996 | $13.04 | $19.94 |
| November 1996 | $13.62 | $20.94 |
| October 1996 | $12.76 | $19.62 |
| September 1996 | $12.64 | $19.44 |
| August 1996 | $13 | $20.38 |
| July 1996 | $11.69 | $18.31 |
| June 1996 | $13.40 | $21 |
| May 1996 | $13.44 | $21.19 |
| April 1996 | $13.36 | $21.06 |
| March 1996 | $12.05 | $19 |
| February 1996 | $13.36 | $21.44 |
| January 1996 | $13.44 | $21.56 |
| December 1995 | $12.35 | $19.81 |
| November 1995 | $12.39 | $20 |
| October 1995 | $11.93 | $19.25 |
| September 1995 | $10.84 | $17.50 |
| August 1995 | $10.84 | $17.88 |
| July 1995 | $10.39 | $17.12 |
| June 1995 | $10.20 | $16.81 |
| May 1995 | $10.08 | $16.75 |
| April 1995 | $9.93 | $16.50 |
| March 1995 | $9.10 | $15.12 |
| February 1995 | $8.73 | $14.62 |
| January 1995 | $8.50 | $14.25 |
| December 1994 | $8.24 | $13.81 |
| November 1994 | $8.84 | $14.94 |
| October 1994 | $9.73 | $16.44 |
| September 1994 | $11.28 | $19.06 |
| August 1994 | $11.65 | $19.81 |
| July 1994 | $10.77 | $18.31 |
| June 1994 | $10.25 | $17.44 |
| May 1994 | $11.10 | $19 |
| April 1994 | $10.73 | $18.38 |
| March 1994 | $10 | $17.12 |
| February 1994 | $10.73 | $18.50 |
| January 1994 | $10.51 | $18.12 |
| December 1993 | $10.08 | $17.38 |
| November 1993 | $9.50 | $16.38 |
| October 1993 | $10.36 | $18 |
| September 1993 | $10.58 | $18.38 |
| August 1993 | $10.65 | $18.50 |
| July 1993 | $10.29 | $18 |
| June 1993 | $10.04 | $17.56 |
| May 1993 | $9.33 | $16.44 |
| April 1993 | $8.80 | $15.50 |
| March 1993 | $8.66 | $15.25 |
| February 1993 | $8.22 | $14.06 |
| January 1993 | $7.56 | $13.44 |
| December 1992 | $7.17 | $12.75 |
| November 1992 | $7.35 | $13.19 |
| October 1992 | $7.14 | $12.81 |
| September 1992 | $6.79 | $12.19 |
| August 1992 | $6.44 | $11.69 |
| July 1992 | $6.41 | $11.62 |
| June 1992 | $6 | $10.88 |
| May 1992 | $6.27 | $11.50 |
| April 1992 | $6.51 | $11.94 |
| March 1992 | $6.14 | $11.25 |
| February 1992 | $5.69 | $10.56 |
| January 1992 | $6.47 | $12 |
| December 1991 | $6.40 | $11.88 |
| November 1991 | $6.20 | $11.62 |
| October 1991 | $6.20 | $11.62 |
| September 1991 | $6.77 | $12.69 |
| August 1991 | $6.97 | $13.19 |
| July 1991 | $7.26 | $13.75 |
| June 1991 | $7.79 | $14.75 |
| May 1991 | $7.59 | $14.50 |
| April 1991 | $6.68 | $12.75 |
| March 1991 | $6.28 | $12 |
| February 1991 | $6.35 | $12.25 |
| January 1991 | $6.38 | $12.31 |
| December 1990 | $6.03 | $11.62 |
| November 1990 | $5.83 | $11.38 |
| October 1990 | $6.47 | $12.62 |
| September 1990 | $6.89 | $13.44 |
| August 1990 | $6.50 | $12.69 |
| July 1990 | $6.22 | $12.25 |
| June 1990 | $10.06 | $19.81 |
| May 1990 | $11.61 | $23 |
| April 1990 | $9.69 | $19.19 |
| March 1990 | $10.10 | $20 |
| February 1990 | $9.15 | $18.25 |
| January 1990 | $8.21 | $16.38 |
| December 1989 | $9.53 | $19 |
| November 1989 | $9.93 | $19.94 |
| October 1989 | $9.25 | $18.56 |
| September 1989 | $9.89 | $19.84 |
| August 1989 | $10.05 | $20.31 |
| July 1989 | $9.19 | $18.56 |
| June 1989 | $8.17 | $16.50 |
| May 1989 | $8.57 | $17.44 |
| April 1989 | $7.14 | $14.53 |
| March 1989 | $6.79 | $13.81 |
| February 1989 | $5.98 | $12.28 |
| January 1989 | $5.74 | $11.78 |
| December 1988 | $5.65 | $11.59 |
| November 1988 | $5.30 | $11 |
| October 1988 | $5.07 | $10.53 |
| September 1988 | $5.12 | $10.62 |
| August 1988 | $4.16 | $8.75 |
| July 1988 | $3.91 | $8.22 |
| June 1988 | $3.83 | $8.06 |
| May 1988 | $3.60 | $7.69 |
| April 1988 | $3.27 | $7 |
| March 1988 | $3.30 | $7.06 |
| February 1988 | $3.60 | $7.81 |
| January 1988 | $3.34 | $7.25 |
| December 1987 | $2.84 | $6.16 |
| November 1987 | $2.77 | $6.12 |
| October 1987 | $2.99 | $6.62 |
| September 1987 | $3.42 | $7.56 |
| August 1987 | $3.54 | $7.94 |
| July 1987 | $3.47 | $7.78 |
| June 1987 | $3.05 | $6.84 |
| May 1987 | $3.05 | $6.97 |
| April 1987 | $3.22 | $7.34 |
| March 1987 | $3.26 | $7.44 |
| February 1987 | $3.25 | $7.25 |
| January 1987 | $2.88 | $6.69 |
| December 1986 | $2.75 | $6.38 |
| November 1986 | $2.99 | $7.06 |
| October 1986 | $2.93 | $6.91 |
| September 1986 | $2.79 | $6.59 |
| August 1986 | $3.22 | $7.72 |
| July 1986 | $2.96 | $7.09 |
| June 1986 | $2.84 | $6.81 |
| May 1986 | $2.83 | $6.91 |
| April 1986 | $2.82 | $6.88 |
| March 1986 | $3 | $7.31 |
| February 1986 | $2.89 | $7.06 |
| January 1986 | $2.51 | $6.22 |
| December 1985 | $2.39 | $5.94 |
| November 1985 | $2.22 | $5.50 |
| October 1985 | $2.12 | $5.38 |
| September 1985 | $2.02 | $5.12 |
| August 1985 | $2.18 | $5.53 |
| July 1985 | $2.16 | $5.59 |
| June 1985 | $2.23 | $5.78 |
| May 1985 | $2.30 | $5.97 |
| April 1985 | $2.15 | $5.69 |
| March 1985 | $2.04 | $5.41 |
| February 1985 | $2.20 | $5.81 |
| January 1985 | $2.14 | $5.78 |
| December 1984 | $2.06 | $5.56 |
| November 1984 | $1.95 | $5.25 |
S
Price: $21.89
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.15 USD
P/E Ratio: -22.22
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Volume: 4.9 million
Ebitda: 2.9 billionMarket Capitalization: 6.6 billion
Average Dividend Frequency: 6