SentinelOne, Inc. (S) NYSE

Currency In USD

S Historical Return

If you invested $1000 in SentinelOne, Inc. (S) since IPO date, it would be worth $448.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $366.75, while $1000 invested 1 year ago would be worth $1,033.62. This corresponds to total returns of -55.15%, -63.32%, 3.36%, respectively, with annualized returns of -14.57%, -18.17%, 3.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

S Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	18.31	19.06	19.06	19.15	18.25	5.37M
July 30, 2026	18.42	18.4	18.4	18.43	17.82	4.38M
July 29, 2026	18.26	18.52	18.52	18.86	18.17	5.19M
July 28, 2026	18.05	18.34	18.34	18.5	17.67	6.17M
July 27, 2026	18.56	18.14	18.14	18.64	18.01	4.63M
July 24, 2026	17.64	18.14	18.14	18.34	17.58	8.8M
July 23, 2026	18.31	17.38	17.38	18.39	17.32	7.38M
July 22, 2026	18.8	18.22	18.22	18.8	18.13	4.73M
July 21, 2026	19.3	18.81	18.81	19.43	18.39	7.53M
July 20, 2026	19.36	19.46	19.46	19.96	19.16	4.09M
July 17, 2026	19.27	19.57	19.57	19.94	19.2	7.75M
July 16, 2026	19.66	19.63	19.63	20.04	19.27	7.01M
July 15, 2026	20.19	19.58	19.58	20.71	19.54	11.07M
July 14, 2026	18.16	19.92	19.92	20.26	18.11	13.47M
July 13, 2026	17.89	18.55	18.55	18.73	17.86	7.58M
July 10, 2026	18.94	17.88	17.88	19.05	17.67	6.76M
July 09, 2026	17.38	18.86	18.86	18.87	17.2	5.73M
July 08, 2026	18	17.81	17.81	18.22	17.52	5.12M
July 07, 2026	18.45	18.16	18.16	18.7	17.61	6.05M
July 06, 2026	17.48	18.15	18.15	18.9	17.48	12.12M
July 02, 2026	17.55	17.51	17.51	18	17.36	5.28M
July 01, 2026	17.3	17.59	17.59	17.9	17.24	7.95M
June 30, 2026	16.46	16.97	16.97	17.11	16.42	7.02M
June 29, 2026	16.19	16.73	16.73	17.22	16.03	8.67M
June 26, 2026	14.94	15.91	15.91	15.94	14.94	6.69M
June 25, 2026	15.04	14.96	14.96	15.32	14.83	3.91M
June 24, 2026	15.1	15.12	15.12	15.46	15.03	3.19M
June 23, 2026	14.67	15.13	15.13	15.34	14.52	5.63M
June 22, 2026	14.79	14.74	14.74	15.2	14.41	5.51M
June 18, 2026	14.75	15.02	15.02	15.05	14.38	8.41M
June 17, 2026	14.92	14.8	14.8	15.29	14.69	6.55M
June 16, 2026	15.15	15.03	15.03	15.52	14.9	4.3M
June 15, 2026	15.19	15.19	15.19	15.51	14.87	5.99M
June 12, 2026	14.74	14.85	14.85	14.98	14.43	5.42M
June 11, 2026	14.57	14.76	14.76	14.81	14.31	6.15M
June 10, 2026	14.95	14.79	14.79	15.4	14.73	6.15M
June 09, 2026	15.61	15.24	15.24	15.61	14.8	7M
June 08, 2026	15.94	15.75	15.75	15.99	15.54	6.59M
June 05, 2026	16.5	15.95	15.95	16.61	15.64	7.56M
June 04, 2026	16.38	16.53	16.53	16.85	15.92	7.67M
June 03, 2026	17.14	16.3	16.3	17.19	16.28	8.91M
June 02, 2026	17.55	17.35	17.35	17.73	17.01	9.79M
June 01, 2026	17.05	17.81	17.81	18.2	17.01	15.5M
May 29, 2026	15.44	16.55	16.55	17.2	15.26	30.74M
May 28, 2026	18	18.02	18.02	18.3	17.41	25.51M
May 27, 2026	17.79	17.95	17.95	18.19	17.59	9.54M
May 26, 2026	18.68	18.56	18.56	18.8	18.21	10.27M
May 22, 2026	18.29	18.71	18.71	18.81	18.13	1.01M
May 21, 2026	17.86	18.11	18.11	18.3	17.78	6.56M
May 20, 2026	17.47	17.97	17.97	18.03	17.3	7.07M
May 19, 2026	17.71	17.66	17.66	18.12	17.4	9.36M
May 18, 2026	16.8	17.54	17.54	17.68	16.62	8.04M
May 15, 2026	16.44	16.86	16.86	17.38	16.26	7.98M
May 14, 2026	16.09	16.51	16.51	16.63	15.76	5.37M
May 13, 2026	15.66	16.08	16.08	16.2	15.48	3.86M
May 12, 2026	15.96	15.74	15.74	16.32	15.71	4.55M
May 11, 2026	16.36	16.33	16.33	16.72	15.64	9.83M
May 08, 2026	15.7	16.59	16.59	16.61	15.48	8.19M
May 07, 2026	15.83	15.92	15.92	16.15	15.56	6.27M
May 06, 2026	15.67	15.33	15.33	15.76	15.04	8.05M