SentinelOne Inc (S) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	21.25	21.50	21.02	21.40	+3.08%	5,991,200
2026-08-06	20.20	20.90	19.92	20.76	-1.14%	5,216,300
2026-08-05	21.32	21.45	20.90	21.00	+0.10%	5,531,400
2026-08-04	20.06	21.06	20.00	20.98	+4.64%	6,570,100
2026-08-03	19.28	20.15	19.20	20.05	+5.19%	5,834,400
2026-07-31	18.31	19.15	18.25	19.06	+3.59%	5,378,000
2026-07-30	18.42	18.43	17.82	18.40	-0.65%	4,433,800
2026-07-29	18.26	18.86	18.17	18.52	+0.98%	5,207,400
2026-07-28	18.05	18.50	17.67	18.34	+1.10%	6,214,800
2026-07-27	18.56	18.64	18.00	18.14	+0.00%	4,635,300
2026-07-24	17.64	18.34	17.58	18.14	+4.37%	8,824,100
2026-07-23	18.31	18.39	17.32	17.38	-4.61%	7,399,100
2026-07-22	18.80	18.80	18.13	18.22	-3.14%	4,731,900
2026-07-21	19.30	19.43	18.39	18.81	-3.34%	7,531,700
2026-07-20	19.36	19.96	19.16	19.46	-0.56%	4,093,900
2026-07-17	19.27	19.94	19.20	19.57	-0.31%	7,756,000
2026-07-16	19.66	20.04	19.26	19.63	+0.26%	7,080,000
2026-07-15	20.19	20.71	19.54	19.58	-1.71%	11,101,900
2026-07-14	18.16	20.26	18.11	19.92	+7.39%	13,525,300
2026-07-13	17.89	18.73	17.86	18.55	+3.75%	7,584,100
2026-07-10	18.94	19.05	17.67	17.88	-5.20%	9,175,600
2026-07-09	17.38	18.87	17.20	18.86	+5.90%	5,767,300
2026-07-08	18.00	18.22	17.51	17.81	-1.93%	5,124,500
2026-07-07	18.45	18.70	17.61	18.16	+0.06%	6,126,900
2026-07-06	17.48	18.90	17.48	18.15	+3.66%	12,203,300
2026-07-02	17.55	18.00	17.35	17.51	-0.45%	5,317,000
2026-07-01	17.30	17.90	17.24	17.59	+3.65%	7,974,500
2026-06-30	16.46	17.11	16.42	16.97	+1.43%	7,077,300
2026-06-29	16.19	17.22	16.03	16.73	+5.15%	9,116,600
2026-06-26	14.94	15.94	14.94	15.91	+6.35%	6,773,800
2026-06-25	15.04	15.32	14.82	14.96	-1.06%	3,978,300
2026-06-24	15.10	15.46	15.03	15.12	-0.07%	3,301,800
2026-06-23	14.67	15.34	14.52	15.13	+2.65%	5,712,400
2026-06-22	14.79	15.20	14.40	14.74	-1.86%	5,604,600
2026-06-18	14.75	15.05	14.38	15.02	+1.49%	8,420,700
2026-06-17	14.92	15.29	14.69	14.80	-1.53%	6,646,500
2026-06-16	15.15	15.52	14.90	15.03	-1.05%	4,315,900
2026-06-15	15.19	15.51	14.87	15.19	+2.29%	6,036,800
2026-06-12	14.74	14.98	14.43	14.85	+0.61%	5,463,200
2026-06-11	14.57	14.81	14.31	14.76	-0.20%	6,208,400
2026-06-10	14.95	15.40	14.73	14.79	-2.95%	6,158,200
2026-06-09	15.61	15.61	14.80	15.24	-3.24%	7,012,800
2026-06-08	15.94	15.98	15.54	15.75	-1.25%	6,667,800
2026-06-05	16.50	16.61	15.64	15.95	-3.51%	7,589,500
2026-06-04	16.38	16.85	15.92	16.53	+1.41%	7,676,100
2026-06-03	17.14	17.19	16.28	16.30	-6.05%	9,889,100
2026-06-02	17.55	17.73	17.01	17.35	-2.58%	9,812,900
2026-06-01	17.05	18.20	17.01	17.81	+7.61%	15,670,000
2026-05-29	15.44	17.20	15.26	16.55	-8.16%	30,820,500
2026-05-28	18.00	18.30	17.41	18.02	+0.39%	26,046,400
2026-05-27	17.79	18.19	17.59	17.95	-3.29%	9,762,000
2026-05-26	18.68	18.80	18.21	18.56	-0.80%	10,327,100
2026-05-22	18.29	18.81	18.13	18.71	+3.31%	6,990,200
2026-05-21	17.86	18.30	17.78	18.11	+0.78%	6,600,800
2026-05-20	17.47	18.03	17.30	17.97	+1.76%	7,146,900
2026-05-19	17.71	18.12	17.40	17.66	+0.68%	9,366,700
2026-05-18	16.80	17.68	16.62	17.54	+4.03%	8,168,200
2026-05-15	16.44	17.38	16.25	16.86	+2.12%	7,980,500
2026-05-14	16.20	16.63	15.76	16.51	+2.67%	6,223,400
2026-05-13	15.66	16.20	15.48	16.08	+2.16%	4,637,200
2026-05-12	15.96	16.32	15.70	15.74	-3.61%	4,617,200
2026-05-11	16.36	16.72	15.64	16.33	-1.57%	9,844,000
2026-05-08	15.70	16.60	15.48	16.59	+4.21%	8,219,400
2026-05-07	15.83	16.15	15.56	15.92	+3.85%	9,327,500
2026-05-06	15.66	15.76	15.04	15.33	-3.34%	9,443,600
2026-05-05	15.65	15.98	15.46	15.86	+1.67%	6,875,400
2026-05-04	14.93	15.62	14.93	15.60	+4.70%	7,815,200
2026-05-01	14.75	15.03	14.48	14.90	+5.23%	5,572,100
2026-04-30	14.42	14.50	13.89	14.16	-3.67%	6,802,100
2026-04-29	14.59	14.78	14.35	14.70	+0.34%	5,691,100
2026-04-28	14.70	14.98	14.47	14.65	+0.14%	4,365,400
2026-04-27	14.21	14.81	14.20	14.63	+2.74%	5,567,700
2026-04-24	14.01	14.30	13.85	14.24	+2.30%	4,322,900
2026-04-23	14.15	14.25	13.52	13.92	-4.85%	6,341,800
2026-04-22	14.55	14.66	14.28	14.63	+1.18%	5,680,600
2026-04-21	14.45	15.01	14.32	14.46	+0.98%	8,084,700
2026-04-20	13.95	14.52	13.90	14.32	+2.14%	7,645,800
2026-04-17	14.29	14.39	13.88	14.02	+0.65%	6,826,000
2026-04-16	13.51	13.96	13.51	13.93	+5.05%	7,045,000
2026-04-15	13.04	13.31	12.79	13.26	+4.00%	7,862,100
2026-04-14	12.97	13.22	12.63	12.75	-0.31%	8,055,900
2026-04-13	11.99	12.80	11.95	12.79	+7.12%	11,069,300
2026-04-10	12.90	12.91	11.81	11.94	-6.50%	13,671,200
2026-04-09	13.37	13.37	12.59	12.77	-5.41%	9,020,200
2026-04-08	13.79	14.04	13.38	13.50	+0.90%	7,577,600
2026-04-07	13.34	13.57	13.18	13.38	-0.96%	5,091,500
2026-04-06	13.38	13.59	13.22	13.51	+1.35%	5,238,900
2026-04-02	13.18	13.39	12.95	13.33	+0.15%	5,491,000
2026-04-01	13.34	13.34	12.74	13.31	+3.34%	6,625,900
2026-03-31	12.70	13.10	12.56	12.88	+2.14%	5,243,800
2026-03-30	12.69	13.15	12.55	12.61	+0.24%	8,820,200
2026-03-27	13.01	13.11	12.15	12.58	-6.12%	12,141,800
2026-03-26	13.29	13.69	13.24	13.40	+0.30%	5,069,200
2026-03-25	13.28	13.75	13.20	13.36	+2.45%	8,404,200
2026-03-24	14.19	14.20	13.02	13.04	-9.32%	9,114,200
2026-03-23	14.28	14.48	14.07	14.38	+1.48%	6,703,100
2026-03-20	14.38	14.51	13.97	14.17	-2.68%	18,923,000
2026-03-19	14.32	14.65	14.29	14.56	+1.25%	5,366,600
2026-03-18	14.32	14.66	14.21	14.38	-0.76%	6,551,300
2026-03-17	14.42	14.86	14.25	14.49	+1.40%	7,508,600
2026-03-16	14.33	14.72	14.02	14.29	-1.58%	10,468,700
2026-03-13	13.50	14.55	13.36	14.52	+5.37%	18,194,200
2026-03-12	14.08	14.53	13.74	13.78	-2.68%	13,218,100
2026-03-11	14.19	14.49	14.01	14.16	+0.14%	6,704,400
2026-03-10	14.40	14.40	13.81	14.14	-1.46%	7,496,200
2026-03-09	13.80	14.44	13.67	14.35	+1.13%	9,129,600
2026-03-06	13.76	14.27	13.76	14.19	+1.57%	9,779,600
2026-03-05	13.50	14.17	13.50	13.97	+3.56%	8,122,400
2026-03-04	13.26	13.56	13.18	13.49	+1.66%	8,444,500
2026-03-03	12.77	13.56	12.68	13.27	+1.07%	8,117,500
2026-03-02	12.82	13.31	12.80	13.13	+0.08%	8,744,200
2026-02-27	13.01	13.19	12.71	13.12	-2.67%	9,159,400
2026-02-26	13.00	13.57	12.84	13.48	+4.33%	7,173,300
2026-02-25	12.82	13.01	12.55	12.92	+1.25%	6,235,400
2026-02-24	12.42	13.04	12.34	12.76	+3.15%	7,936,300
2026-02-23	12.80	12.80	12.23	12.37	-4.63%	8,810,500
2026-02-20	13.56	14.00	12.80	12.97	-4.35%	9,656,600
2026-02-19	13.39	13.66	13.26	13.56	+1.57%	4,291,700
2026-02-18	13.31	13.58	13.17	13.35	-0.37%	5,442,200
2026-02-17	13.81	14.04	13.13	13.40	-3.39%	6,068,300
2026-02-13	13.49	13.92	13.30	13.87	+4.21%	5,029,800
2026-02-12	13.59	13.84	12.88	13.31	-2.28%	8,231,900
2026-02-11	13.80	13.80	13.25	13.62	-0.80%	6,611,900
2026-02-10	13.34	14.04	13.34	13.73	+4.49%	7,138,600
2026-02-09	13.18	13.25	12.43	13.14	-0.61%	16,076,300
2026-02-06	13.07	13.31	12.64	13.22	+2.24%	9,729,100
2026-02-05	13.54	13.72	12.92	12.93	-5.07%	11,054,300
2026-02-04	13.01	13.65	12.69	13.62	+3.65%	12,233,900
2026-02-03	14.25	14.39	12.87	13.14	-8.69%	14,645,200
2026-02-02	13.91	14.42	13.64	14.39	+2.93%	8,498,600
2026-01-30	14.05	14.22	13.90	13.98	-0.64%	5,250,900
2026-01-29	14.65	14.65	13.87	14.07	-5.76%	8,712,200
2026-01-28	15.16	15.39	14.93	14.93	-1.19%	8,691,400
2026-01-27	14.50	15.38	14.23	15.11	+3.78%	18,250,000
2026-01-26	14.25	14.60	14.19	14.56	+1.89%	5,915,000
2026-01-23	14.19	14.37	14.19	14.29	+0.70%	4,196,200
2026-01-22	13.92	14.23	13.78	14.19	+2.83%	6,482,300
2026-01-21	13.62	14.10	13.46	13.80	+1.69%	9,532,300
2026-01-20	13.75	13.97	13.55	13.57	-2.37%	6,895,700
2026-01-16	14.15	14.20	13.84	13.90	-1.28%	12,309,300
2026-01-15	14.28	14.33	14.00	14.08	-0.98%	7,519,900
2026-01-14	14.55	14.93	14.15	14.22	-2.87%	9,595,200
2026-01-13	15.09	15.17	14.42	14.64	-2.66%	8,698,800
2026-01-12	15.13	15.19	14.96	15.04	-0.53%	4,819,100
2026-01-09	15.43	15.49	15.00	15.12	-1.37%	5,059,600
2026-01-08	15.44	15.52	15.14	15.33	-1.29%	5,344,200
2026-01-07	15.20	15.60	15.19	15.53	+2.31%	6,552,100
2026-01-06	14.82	15.20	14.79	15.18	+2.50%	5,712,100
2026-01-05	14.55	14.99	14.48	14.81	+1.16%	7,074,500
2026-01-02	15.10	15.15	14.55	14.64	-2.40%	8,294,200
2025-12-31	15.26	15.27	14.99	15.00	-1.77%	6,902,000
2025-12-30	15.02	15.35	15.01	15.27	+1.60%	5,823,900
2025-12-29	14.79	15.16	14.79	15.03	+0.13%	6,214,300
2025-12-26	14.81	15.09	14.79	15.01	+1.08%	4,395,700
2025-12-24	14.75	14.85	14.64	14.85	+0.68%	3,220,000
2025-12-23	14.84	14.88	14.63	14.75	-1.21%	5,323,000
2025-12-22	14.80	15.22	14.76	14.93	+1.36%	6,777,100
2025-12-19	14.82	14.85	14.56	14.73	+0.82%	18,830,800
2025-12-18	14.60	14.74	14.43	14.61	+0.90%	8,725,400
2025-12-17	14.74	14.90	14.45	14.48	-2.16%	8,248,300
2025-12-16	14.73	14.95	14.68	14.80	-0.27%	7,388,200
2025-12-15	15.15	15.18	14.77	14.84	-1.59%	10,341,900
2025-12-12	15.11	15.25	14.98	15.08	+0.60%	11,868,600
2025-12-11	15.11	15.65	14.87	14.99	-1.64%	18,267,600
2025-12-10	14.85	15.36	14.81	15.24	+2.70%	17,013,100
2025-12-09	14.83	15.43	14.81	14.84	-0.27%	12,629,600
2025-12-08	14.57	15.05	14.57	14.88	+2.48%	16,847,600
2025-12-05	15.28	15.43	14.48	14.52	-14.44%	36,295,300
2025-12-04	17.09	17.18	16.91	16.97	+0.06%	13,025,300
2025-12-03	16.51	17.00	16.41	16.96	+2.11%	8,096,700
2025-12-02	16.35	16.67	16.21	16.61	+3.30%	7,597,300
2025-12-01	15.98	16.31	15.87	16.08	-0.80%	5,305,500
2025-11-28	16.09	16.35	16.09	16.21	+1.69%	2,807,500
2025-11-26	16.11	16.21	15.90	15.94	-1.79%	4,783,500
2025-11-25	15.80	16.30	15.69	16.23	+3.71%	6,077,800
2025-11-24	15.75	15.88	15.48	15.65	-0.32%	5,911,800
2025-11-21	15.55	15.96	15.17	15.70	+0.90%	9,356,600
2025-11-20	16.31	16.39	15.52	15.56	-3.47%	7,242,800
2025-11-19	16.05	16.25	15.81	16.12	-0.31%	5,348,000
2025-11-18	16.20	16.41	15.86	16.17	+0.06%	5,285,900
2025-11-17	16.75	16.75	16.03	16.16	-3.75%	5,133,800
2025-11-14	16.08	16.86	16.06	16.79	+1.70%	5,159,400
2025-11-13	16.96	17.02	16.40	16.51	-3.68%	7,767,100
2025-11-12	17.22	17.55	16.97	17.14	-0.81%	3,662,100
2025-11-11	17.15	17.55	17.09	17.28	+0.52%	4,266,600
2025-11-10	17.00	17.27	16.92	17.19	+1.60%	3,984,700
2025-11-07	16.08	16.93	16.05	16.92	+3.42%	4,869,700
2025-11-06	16.54	16.68	16.23	16.36	-2.44%	7,365,400
2025-11-05	16.85	16.90	16.65	16.77	-0.59%	3,428,900
2025-11-04	17.21	17.25	16.66	16.87	-4.58%	5,919,300
2025-11-03	17.67	17.97	17.45	17.68	-0.95%	7,961,700
2025-10-31	17.05	17.88	17.01	17.85	+4.94%	4,307,700
2025-10-30	16.84	17.47	16.81	17.01	+0.77%	8,271,800
2025-10-29	17.49	17.49	16.79	16.88	-4.36%	5,123,300
2025-10-28	17.63	18.05	17.60	17.65	+0.28%	4,370,700
2025-10-27	17.91	17.91	17.48	17.60	-0.28%	3,431,900
2025-10-24	17.54	17.74	17.43	17.65	+1.61%	3,508,100
2025-10-23	17.26	17.53	17.20	17.37	+0.46%	2,667,500
2025-10-22	17.61	17.76	17.18	17.29	-3.03%	3,690,800
2025-10-21	17.13	17.88	16.96	17.83	+4.03%	4,257,300
2025-10-20	16.79	17.16	16.76	17.14	+2.76%	3,670,600
2025-10-17	16.60	16.89	16.50	16.68	-0.83%	4,209,000
2025-10-16	16.97	17.31	16.62	16.82	-0.18%	4,102,500
2025-10-15	17.20	17.27	16.81	16.85	-1.06%	5,291,700
2025-10-14	16.90	17.35	16.68	17.03	-0.70%	8,781,700
2025-10-13	17.53	17.58	17.14	17.15	-0.58%	5,449,000
2025-10-10	18.10	18.22	17.19	17.25	-4.17%	4,705,500
2025-10-09	17.92	18.06	17.71	18.00	+0.06%	3,120,800
2025-10-08	17.33	18.05	17.28	17.99	+4.29%	5,585,700
2025-10-07	17.91	17.96	16.97	17.25	-3.69%	6,340,700
2025-10-06	18.13	18.25	17.84	17.91	-0.22%	7,194,400
2025-10-03	17.88	18.10	17.72	17.95	+1.01%	5,543,300
2025-10-02	17.53	17.77	17.35	17.77	+1.95%	4,852,200
2025-10-01	17.65	18.06	17.26	17.43	-1.02%	8,531,400
2025-09-30	18.07	18.07	17.43	17.61	-2.65%	9,956,600
2025-09-29	18.22	18.36	17.96	18.09	-0.33%	4,796,400
2025-09-26	18.00	18.30	17.95	18.15	+0.06%	3,521,700
2025-09-25	18.00	18.17	17.69	18.14	-0.27%	3,440,900
2025-09-24	18.58	18.80	18.13	18.19	-1.46%	3,985,500
2025-09-23	19.29	19.30	18.44	18.46	-3.85%	4,691,200
2025-09-22	19.02	19.30	18.64	19.20	+0.52%	5,224,600
2025-09-19	18.79	19.17	18.61	19.10	+2.03%	10,837,700
2025-09-18	18.69	19.06	18.61	18.72	+1.96%	5,054,200
2025-09-17	17.99	18.59	17.95	18.36	+2.74%	5,764,600
2025-09-16	18.38	18.39	17.85	17.87	-2.35%	7,175,200
2025-09-15	18.34	18.57	18.20	18.30	+0.05%	4,156,500
2025-09-12	18.48	18.49	18.09	18.29	-0.92%	5,261,500
2025-09-11	18.13	18.57	18.00	18.46	+3.48%	6,279,100
2025-09-10	18.00	18.50	17.74	17.84	-0.78%	5,871,800
2025-09-09	18.51	18.59	17.94	17.98	-2.44%	5,481,800
2025-09-08	18.60	18.70	18.14	18.43	-1.60%	5,645,200
2025-09-05	18.27	18.75	18.16	18.73	+3.20%	5,051,700
2025-09-04	18.05	18.16	17.40	18.15	+0.72%	6,556,600
2025-09-03	17.70	18.05	17.63	18.02	+1.81%	9,713,600
2025-09-02	18.55	18.68	17.62	17.70	-6.15%	15,755,500
2025-08-29	19.00	19.18	18.27	18.86	+7.10%	19,347,200
2025-08-28	17.26	17.73	17.17	17.61	+2.68%	11,543,800
2025-08-27	16.59	17.21	16.57	17.15	+4.45%	6,614,900
2025-08-26	16.59	16.83	16.36	16.42	-0.97%	10,045,300
2025-08-25	16.55	16.83	16.47	16.58	-2.24%	8,730,700
2025-08-22	16.66	17.08	16.53	16.96	+1.92%	5,080,100
2025-08-21	16.65	16.65	16.42	16.64	-0.60%	3,752,100
2025-08-20	16.79	16.95	16.63	16.74	-1.24%	3,578,600
2025-08-19	17.10	17.19	16.90	16.95	-0.35%	4,973,400
2025-08-18	16.77	17.15	16.73	17.01	+1.25%	3,663,700
2025-08-15	16.57	16.92	16.57	16.80	+1.39%	3,749,300
2025-08-14	16.99	17.02	16.41	16.57	-3.61%	4,963,300
2025-08-13	16.50	17.21	16.37	17.19	+5.46%	5,821,300
2025-08-12	15.89	16.37	15.88	16.30	+3.10%	4,959,200
2025-08-11	16.07	16.34	15.81	15.81	-1.37%	6,963,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+7.97%). Worst month: Mar (-5.32%). Based on 5 years of daily data (2022–2026).

Jan+2.19%
Feb-4.43%
Mar-5.32%
Apr-1.20%
May+3.67%
Jun-0.88%
Jul+7.97%
Aug+4.05%
Sep+0.67%
Oct-1.12%
Nov-3.21%
Dec+2.42%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is SentinelOne Inc's (S) latest close?

21.40 on 2026-08-07, from the Closelook data lake's daily price record.

What is S's 52-week high and low?

21.50 high and 11.81 low over the trailing 52 weeks, as of 2026-08-07.

What is SentinelOne Inc's strongest and weakest month historically?

Historically, S's strongest calendar month has been Jul (average +7.97%) and its weakest Mar (average -5.32%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.