SentinelOne, Inc.
SNYSETechnology● Active
$15.64
$-0.32(-1.97%)
Market Cap$5.3B
P/E Ratio—
52W High$21.4
52W Low$11.81
SentinelOne, Inc.（S）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
s · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$78.53
Nov 12, 2021
-80.1% from here
5-Year Low5Y
$11.81
Apr 10, 2026
+32.4% from low
IPO Priceadj.
$42.50
Jun 30, 2021
-63.2% since IPO
1 Year Ago
$18.09
Jun 9, 2025
-13.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · S
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.94 | $15.99 | $15.55 | $15.69 | $15.69 | 2.6M | -1.57% |
| Jun 5, 2026 | $16.50 | $16.61 | $15.64 | $15.95 | $15.95 | 7.6M | -3.33% |
| Jun 4, 2026 | $16.38 | $16.85 | $15.92 | $16.53 | $16.53 | 7.7M | +0.92% |
| Jun 3, 2026 | $17.14 | $17.19 | $16.28 | $16.30 | $16.30 | 9.9M | -4.90% |
| Jun 2, 2026 | $17.55 | $17.73 | $17.01 | $17.35 | $17.35 | 9.8M | -1.14% |
| Jun 1, 2026 | $17.05 | $18.20 | $17.01 | $17.81 | $17.81 | 15.7M | +4.46% |
| May 29, 2026 | $15.44 | $17.20 | $15.26 | $16.55 | $16.55 | 30.8M | +7.19% |
| May 28, 2026 | $18.00 | $18.30 | $17.41 | $18.02 | $18.02 | 26.0M | +0.11% |
| May 27, 2026 | $17.79 | $18.19 | $17.59 | $17.95 | $17.95 | 9.8M | +0.90% |
| May 26, 2026 | $18.68 | $18.80 | $18.21 | $18.56 | $18.56 | 10.3M | -0.64% |
| May 22, 2026 | $18.29 | $18.81 | $18.13 | $18.71 | $18.71 | 7.0M | +2.30% |
| May 21, 2026 | $17.86 | $18.30 | $17.78 | $18.11 | $18.11 | 6.6M | +1.40% |
| May 20, 2026 | $17.47 | $18.03 | $17.30 | $17.97 | $17.97 | 7.1M | +2.86% |
| May 19, 2026 | $17.71 | $18.12 | $17.40 | $17.66 | $17.66 | 9.4M | -0.28% |
| May 18, 2026 | $16.80 | $17.68 | $16.62 | $17.54 | $17.54 | 8.2M | +4.40% |
| May 15, 2026 | $16.44 | $17.38 | $16.26 | $16.86 | $16.86 | 8.0M | +2.55% |
| May 14, 2026 | $16.20 | $16.63 | $15.76 | $16.51 | $16.51 | 6.2M | +1.91% |
| May 13, 2026 | $15.66 | $16.20 | $15.48 | $16.08 | $16.08 | 4.6M | +2.68% |
| May 12, 2026 | $15.96 | $16.32 | $15.71 | $15.74 | $15.74 | 4.6M | -1.38% |
| May 11, 2026 | $16.36 | $16.72 | $15.64 | $16.33 | $16.33 | 9.8M | -0.18% |
Showing 1–20 of 1,240 records
Annual Stock Price Performance · S
Jan 1 → Dec 31 · 6 years2026+3.9%$15.10 → $15.69
+3.9%
2025-33.7%$22.61 → $15.00
-33.7%
2024-16.3%$26.51 → $22.20
-16.3%
2023+82.8%$15.01 → $27.44
+82.8%
2022-71.9%$52.00 → $14.59
-71.9%
2021+9.8%$46.00 → $50.49
+9.8%
Best Year2023 · +82.8%
Worst Year2022 · -71.9%
Positive Years3 / 6
Avg Annual Return-4.2%
6Y Total Return-65.9%
6Y CAGR~-16.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in S?
If you invested $1,000 in S at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$368
Total Return-63.2%
CAGR~-18.1% / yr
Profit$-632
Based on Jun 30, 2021 · $42.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SentinelOne, Inc.（S）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
S 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
S 历史股价FMP 日线复权 OHLCV