SentinelOne, Inc. (S) NYSE

17.35

-0.46(-2.58%)

Updated at June 02 04:00PM

Currency In USD

S Historical Return

If you invested $1000 in SentinelOne, Inc. (S) since IPO date, it would be worth $411.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,300.97, while $1000 invested 1 year ago would be worth $1,014.8. This corresponds to total returns of -58.86%, 30.1%, 1.48%, respectively, with annualized returns of -16.5%, 9.16%, 1.48%.

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
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
May 05, 2026	15.65	15.86	15.86	15.98	15.46	6.8M
May 04, 2026	14.93	15.6	15.6	15.62	14.93	7.8M
May 01, 2026	14.75	14.9	14.9	15.03	14.49	5.57M
April 30, 2026	14.42	14.16	14.16	14.5	13.89	6.7M
April 29, 2026	14.59	14.7	14.7	14.78	14.35	5.68M
April 28, 2026	14.7	14.65	14.65	14.98	14.47	4.36M
April 27, 2026	14.21	14.63	14.63	14.82	14.2	5.56M
April 24, 2026	14.01	14.24	14.24	14.3	13.85	4.17M
April 23, 2026	14.15	13.92	13.92	14.25	13.53	6.33M
April 22, 2026	14.55	14.63	14.63	14.66	14.28	5.66M
April 21, 2026	14.45	14.46	14.46	15.01	14.32	8.07M
April 20, 2026	13.95	14.32	14.32	14.52	13.9	7.57M
April 17, 2026	14.29	14.02	14.02	14.39	13.88	6.82M
April 16, 2026	13.51	13.93	13.93	13.96	13.51	7.01M
April 15, 2026	13.04	13.26	13.26	13.31	12.79	7.81M
April 14, 2026	12.97	12.75	12.75	13.22	12.63	8.04M
April 13, 2026	11.99	12.79	12.79	12.8	11.95	10.03M
April 10, 2026	12.9	11.94	11.94	12.92	11.81	13.64M
April 09, 2026	13.37	12.77	12.77	13.37	12.59	9M
April 08, 2026	13.79	13.5	13.5	14.04	13.38	7.56M
April 07, 2026	13.34	13.38	13.38	13.58	13.18	5.09M
April 06, 2026	13.38	13.51	13.51	13.59	13.22	5.23M
April 02, 2026	13.18	13.33	13.33	13.39	12.95	5.47M
April 01, 2026	13.34	13.31	13.31	13.34	12.74	6.61M
March 31, 2026	12.7	12.88	12.88	13.1	12.56	5.24M
March 30, 2026	12.69	12.61	12.61	13.15	12.55	8.31M
March 27, 2026	13.01	12.58	12.58	13.12	12.15	12.11M
March 26, 2026	13.29	13.4	13.4	13.69	13.24	5.06M
March 25, 2026	13.29	13.36	13.36	13.75	13.2	8.39M
March 24, 2026	14.19	13.04	13.04	14.2	13.02	9.09M
March 23, 2026	14.28	14.38	14.38	14.48	14.07	6.69M
March 20, 2026	14.38	14.17	14.17	14.51	13.97	18.9M
March 19, 2026	14.32	14.56	14.56	14.65	14.29	5.36M
March 18, 2026	14.32	14.38	14.38	14.66	14.21	5.22M
March 17, 2026	14.42	14.49	14.49	14.86	14.25	7.13M
March 16, 2026	14.33	14.29	14.29	14.72	14.02	10.18M
March 13, 2026	13.5	14.53	14.52	14.54	13.4	15.93M
March 12, 2026	14.08	13.78	13.78	14.53	13.74	12.31M
March 11, 2026	14.19	14.16	14.16	14.49	14.01	6.65M
March 10, 2026	14.4	14.14	14.14	14.4	13.81	7.24M
March 09, 2026	13.8	14.35	14.35	14.44	13.67	9.11M