SentinelOne, Inc. (S) stock
SNYSEServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 9/3047% above fair value
$25.15−0.56 (-2.18%)
Close on Oct 30, 2026Market cap $8.75BP/E –Yield –
Price history
SentinelOne share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.15
-2.18% on the day
52-week range
$11.81 – $26.50
-5.1% from the high
Change over 52 weeks
+47.9%
From $17.01 on Oct 30, 2025
Average volume
8.91M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.12 | $26.50 | $21.08 | $25.15 | +5.85% | 267,435,510 |
| Sep 2026 | $21.72 | $24.40 | $19.07 | $23.76 | +7.51% | 187,363,178 |
| Aug 2026 | $19.28 | $23.95 | $19.20 | $22.10 | +15.95% | 163,119,338 |
| Jul 2026 | $17.30 | $20.71 | $17.20 | $19.06 | +12.32% | 157,208,191 |
| Jun 2026 | $17.05 | $18.20 | $14.31 | $16.97 | +2.54% | 149,133,702 |
| May 2026 | $14.75 | $18.81 | $14.49 | $16.55 | +16.88% | 195,800,724 |
| Apr 2026 | $13.34 | $15.01 | $11.81 | $14.16 | +9.94% | 148,076,774 |
| Mar 2026 | $12.82 | $14.86 | $12.15 | $12.88 | -1.83% | 202,280,608 |
| Feb 2026 | $13.91 | $14.42 | $12.24 | $13.12 | -6.15% | 164,023,346 |
| Jan 2026 | $15.10 | $15.60 | $13.46 | $13.98 | -6.80% | 154,904,947 |
| Dec 2025 | $15.98 | $17.18 | $14.43 | $15.00 | -7.46% | 239,136,911 |
| Nov 2025 | $17.67 | $17.97 | $15.17 | $16.21 | -9.19% | 106,332,786 |
| Oct 2025 | $17.65 | $18.26 | $16.50 | $17.85 | +1.36% | 117,007,700 |
| Sep 2025 | $18.55 | $19.30 | $17.40 | $17.61 | -6.63% | 134,221,980 |
| Aug 2025 | $18.00 | $19.18 | $15.81 | $18.86 | +2.84% | 143,803,540 |
| Jul 2025 | $18.14 | $21.40 | $17.18 | $18.34 | +0.33% | 174,930,424 |
| Jun 2025 | $17.66 | $18.60 | $16.96 | $18.28 | +3.80% | 135,068,006 |
| May 2025 | $19.03 | $20.60 | $16.80 | $17.61 | -4.81% | 112,571,937 |
| Apr 2025 | $18.31 | $19.00 | $15.36 | $18.50 | +1.76% | 101,727,259 |
| Mar 2025 | $20.93 | $21.03 | $17.53 | $18.18 | -11.88% | 147,816,939 |
| Feb 2025 | $23.29 | $25.24 | $20.05 | $20.63 | -13.86% | 75,421,651 |
| Jan 2025 | $22.61 | $24.58 | $21.63 | $23.95 | +7.88% | 78,669,362 |
| Dec 2024 | $27.25 | $29.06 | $21.55 | $22.20 | -20.57% | 134,949,514 |
| Nov 2024 | $25.99 | $29.29 | $25.32 | $27.95 | +8.38% | 68,024,132 |
| Oct 2024 | $23.95 | $27.39 | $22.85 | $25.79 | +7.82% | 87,292,616 |
| Sep 2024 | $23.27 | $25.54 | $21.06 | $23.92 | +1.53% | 85,983,826 |
| Aug 2024 | $22.90 | $26.62 | $18.80 | $23.56 | +2.88% | 111,768,527 |
| Jul 2024 | $21.09 | $24.80 | $19.45 | $22.90 | +8.79% | 151,147,542 |
| Jun 2024 | $16.97 | $21.28 | $16.61 | $21.05 | +25.07% | 103,138,872 |
| May 2024 | $21.30 | $22.84 | $14.33 | $16.83 | -20.35% | 102,641,963 |
| Apr 2024 | $23.33 | $23.35 | $19.93 | $21.13 | -9.35% | 81,538,967 |
| Mar 2024 | $28.25 | $28.87 | $21.82 | $23.31 | -17.25% | 157,290,701 |
| Feb 2024 | $27.12 | $30.76 | $25.34 | $28.17 | +5.11% | 104,894,323 |
| Jan 2024 | $26.51 | $28.63 | $22.82 | $26.80 | -2.33% | 129,339,992 |
| Dec 2023 | $18.97 | $27.97 | $18.97 | $27.44 | +43.74% | 173,976,590 |
| Nov 2023 | $15.68 | $19.29 | $15.12 | $19.09 | +22.14% | 94,285,876 |
| Oct 2023 | $16.85 | $17.93 | $15.06 | $15.63 | -7.30% | 92,632,564 |
| Sep 2023 | $17.26 | $18.35 | $15.38 | $16.86 | +1.38% | 128,178,991 |
| Aug 2023 | $16.50 | $17.50 | $13.87 | $16.63 | -0.24% | 204,487,643 |
| Jul 2023 | $15.22 | $16.69 | $14.08 | $16.67 | +10.40% | 126,406,853 |
| Jun 2023 | $20.26 | $20.91 | $12.43 | $15.10 | -29.37% | 277,675,156 |
| May 2023 | $15.91 | $21.96 | $15.29 | $21.38 | +33.04% | 137,901,308 |
| Apr 2023 | $16.11 | $19.00 | $15.67 | $16.07 | -1.77% | 123,159,080 |
| Mar 2023 | $15.99 | $16.62 | $13.25 | $16.36 | +2.31% | 163,623,758 |
| Feb 2023 | $15.09 | $17.36 | $14.78 | $15.99 | +5.96% | 87,089,815 |
| Jan 2023 | $15.01 | $15.62 | $12.69 | $15.09 | +3.43% | 107,789,619 |
| Dec 2022 | $14.62 | $17.34 | $12.78 | $14.59 | +0.62% | 100,632,106 |
| Nov 2022 | $23.19 | $24.20 | $13.27 | $14.50 | -36.51% | 89,797,851 |
| Oct 2022 | $25.70 | $28.59 | $20.29 | $22.84 | -10.64% | 60,584,537 |
| Sep 2022 | $27.79 | $29.44 | $23.60 | $25.56 | -6.41% | 58,060,187 |
| Aug 2022 | $24.37 | $30.00 | $23.84 | $27.31 | +9.90% | 56,326,196 |
| Jul 2022 | $23.50 | $28.00 | $22.44 | $24.85 | +6.52% | 56,355,645 |
| Jun 2022 | $24.10 | $26.67 | $20.03 | $23.33 | -1.93% | 111,825,877 |
| May 2022 | $32.99 | $34.75 | $18.64 | $23.79 | -28.49% | 79,050,102 |
| Apr 2022 | $38.81 | $41.68 | $31.96 | $33.27 | -14.12% | 66,611,733 |
| Mar 2022 | $42.42 | $44.74 | $29.30 | $38.74 | -6.65% | 146,207,741 |
| Feb 2022 | $44.96 | $48.46 | $31.83 | $41.50 | -7.26% | 71,818,993 |
| Jan 2022 | $52.00 | $52.29 | $35.90 | $44.75 | -11.37% | 79,810,711 |
| Dec 2021 | $55.42 | $55.97 | $43.00 | $50.49 | -6.45% | 111,517,924 |
| Nov 2021 | $66.68 | $78.53 | $52.50 | $53.97 | -18.72% | 41,827,610 |
| Oct 2021 | $54.03 | $68.50 | $50.49 | $66.40 | +23.95% | 32,898,812 |
| Sep 2021 | $63.43 | $73.47 | $52.96 | $53.57 | -16.21% | 76,614,104 |
| Aug 2021 | $50.70 | $66.66 | $46.25 | $63.93 | +29.65% | 27,273,215 |
| Jul 2021 | $44.28 | $55.29 | $39.94 | $49.31 | +16.02% | 52,102,384 |
| Jun 2021 | $46.00 | $46.50 | $41.11 | $42.50 | +393.04% | 20,587,280 |
| Apr 2020 | $8.62 | $8.62 | $8.62 | $8.62 | 0.00% | 826 |
| Mar 2020 | $9.18 | $9.57 | $6.38 | $8.62 | -6.20% | 646,670,964 |
| Feb 2020 | $4.39 | $10.16 | $4.26 | $9.19 | +110.30% | 888,372,344 |
| Jan 2020 | $5.25 | $5.27 | $4.31 | $4.37 | -16.12% | 327,600,291 |
| Dec 2019 | $5.88 | $5.90 | $5.15 | $5.21 | -11.99% | 280,517,821 |
| Nov 2019 | $6.22 | $6.33 | $5.55 | $5.92 | -4.67% | 290,089,977 |
| Oct 2019 | $6.22 | $6.55 | $5.84 | $6.21 | +0.65% | 364,250,116 |
| Sep 2019 | $6.76 | $7.00 | $5.85 | $6.17 | -9.13% | 215,317,372 |
| Aug 2019 | $7.39 | $7.39 | $6.52 | $6.79 | -7.37% | 263,827,432 |
| Jul 2019 | $6.64 | $8.06 | $6.55 | $7.33 | +11.57% | 578,825,143 |
| Jun 2019 | $6.87 | $7.54 | $6.47 | $6.57 | -4.37% | 439,818,302 |
| May 2019 | $5.56 | $7.90 | $5.45 | $6.87 | +23.12% | 708,487,703 |
| Apr 2019 | $5.73 | $6.17 | $5.44 | $5.58 | -1.24% | 343,811,800 |
| Mar 2019 | $6.35 | $6.50 | $5.50 | $5.65 | -11.02% | 305,666,047 |
| Feb 2019 | $6.17 | $6.54 | $5.76 | $6.35 | +1.76% | 294,482,153 |
| Jan 2019 | $5.74 | $6.39 | $5.71 | $6.24 | +7.22% | 247,355,355 |
| Dec 2018 | $6.35 | $6.38 | $5.55 | $5.82 | -7.32% | 274,076,129 |
| Nov 2018 | $6.16 | $6.47 | $6.05 | $6.28 | +2.61% | 303,645,784 |
| Oct 2018 | $6.55 | $6.61 | $5.66 | $6.12 | -6.42% | 289,678,244 |
| Sep 2018 | $6.10 | $6.61 | $5.86 | $6.54 | +7.04% | 185,603,203 |
| Aug 2018 | $5.53 | $6.24 | $5.36 | $6.11 | +12.52% | 258,940,797 |
| Jul 2018 | $5.40 | $5.69 | $5.35 | $5.43 | -0.18% | 151,532,286 |
| Jun 2018 | $5.15 | $5.60 | $5.12 | $5.44 | +5.84% | 230,677,967 |
| May 2018 | $5.61 | $5.68 | $5.04 | $5.14 | -8.38% | 384,085,292 |
| Apr 2018 | $4.86 | $6.62 | $4.81 | $5.61 | +14.96% | 443,186,689 |
| Mar 2018 | $5.19 | $5.44 | $4.81 | $4.88 | -5.97% | 222,330,294 |
| Feb 2018 | $5.26 | $5.64 | $4.91 | $5.19 | -2.63% | 327,563,953 |
| Jan 2018 | $5.91 | $6.01 | $5.10 | $5.33 | -9.51% | 362,925,816 |
| Dec 2017 | $6.00 | $6.05 | $5.42 | $5.89 | -1.67% | 336,621,197 |
| Nov 2017 | $6.58 | $6.75 | $5.62 | $5.99 | -8.41% | 354,729,585 |
| Oct 2017 | $7.78 | $8.00 | $6.05 | $6.54 | -15.94% | 386,445,575 |
| Sep 2017 | $8.30 | $8.55 | $7.50 | $7.78 | -5.70% | 297,855,000 |
| Aug 2017 | $8.35 | $8.92 | $7.97 | $8.25 | +3.38% | 226,467,291 |
| Jul 2017 | $8.20 | $8.90 | $7.87 | $7.98 | -2.80% | 235,163,196 |
| Jun 2017 | $8.55 | $9.02 | $7.75 | $8.21 | -3.30% | 354,811,133 |
| May 2017 | $9.05 | $9.22 | $7.32 | $8.49 | -5.98% | 445,432,280 |
| Apr 2017 | $8.68 | $9.09 | $8.21 | $9.03 | +4.03% | 192,650,988 |
| Mar 2017 | $8.85 | $9.00 | $8.13 | $8.68 | -1.48% | 285,072,010 |
| Feb 2017 | $9.29 | $9.44 | $8.13 | $8.81 | -4.55% | 328,337,001 |
| Jan 2017 | $8.51 | $9.65 | $8.32 | $9.23 | +9.62% | 395,055,643 |
| Dec 2016 | $7.85 | $8.98 | $7.84 | $8.42 | +7.40% | 387,067,143 |
| Nov 2016 | $6.15 | $8.11 | $5.83 | $7.84 | +27.27% | 432,017,721 |
| Oct 2016 | $6.61 | $7.16 | $6.16 | $6.16 | -7.09% | 416,442,487 |
| Sep 2016 | $6.18 | $7.03 | $6.16 | $6.63 | +7.28% | 455,833,419 |
| Aug 2016 | $6.14 | $6.35 | $5.85 | $6.18 | +0.65% | 349,932,694 |
| Jul 2016 | $4.51 | $6.35 | $4.36 | $6.14 | +35.54% | 580,686,345 |
| Jun 2016 | $3.78 | $4.56 | $3.61 | $4.53 | +19.21% | 346,133,985 |
| May 2016 | $3.43 | $3.85 | $3.37 | $3.80 | +10.79% | 289,647,289 |
| Apr 2016 | $3.41 | $3.90 | $3.30 | $3.43 | -1.44% | 376,259,756 |
| Mar 2016 | $3.43 | $4.19 | $3.12 | $3.48 | +1.16% | 453,083,058 |
| Feb 2016 | $3.04 | $3.46 | $2.45 | $3.44 | +13.91% | 382,419,153 |
| Jan 2016 | $3.52 | $3.67 | $2.18 | $3.02 | -16.57% | 510,160,565 |
| Dec 2015 | $3.66 | $3.95 | $3.50 | $3.62 | -0.82% | 324,595,820 |
| Nov 2015 | $4.84 | $4.90 | $3.62 | $3.65 | -22.83% | 423,645,179 |
| Oct 2015 | $3.91 | $5.12 | $3.86 | $4.73 | +23.18% | 413,228,605 |
| Sep 2015 | $4.97 | $5.22 | $3.71 | $3.84 | -24.11% | 554,954,054 |
| Aug 2015 | $3.44 | $5.29 | $3.14 | $5.06 | +50.15% | 888,343,562 |
| Jul 2015 | $4.55 | $4.60 | $3.10 | $3.37 | -26.10% | 597,319,154 |
| Jun 2015 | $4.65 | $4.81 | $4.41 | $4.56 | -1.94% | 276,953,504 |
| May 2015 | $5.15 | $5.29 | $4.54 | $4.65 | -9.36% | 351,884,298 |
| Apr 2015 | $4.75 | $5.39 | $4.65 | $5.13 | +8.23% | 240,072,527 |
| Mar 2015 | $5.15 | $5.45 | $4.65 | $4.74 | -7.42% | 276,446,236 |
| Feb 2015 | $4.31 | $5.28 | $4.21 | $5.12 | +19.07% | 394,677,582 |
| Jan 2015 | $4.18 | $4.55 | $4.01 | $4.30 | +3.61% | 305,464,260 |
| Dec 2014 | $5.09 | $5.09 | $3.79 | $4.15 | -18.95% | 494,401,251 |
| Nov 2014 | $5.91 | $6.25 | $4.64 | $5.12 | -13.66% | 571,798,264 |
| Oct 2014 | $6.39 | $6.45 | $5.71 | $5.93 | -6.47% | 477,823,361 |
| Sep 2014 | $5.65 | $7.15 | $5.50 | $6.34 | +13.01% | 611,799,319 |
| Aug 2014 | $7.38 | $7.60 | $5.36 | $5.61 | -23.67% | 658,080,910 |
| Jul 2014 | $8.55 | $8.68 | $7.07 | $7.35 | -13.83% | 320,573,700 |
| Jun 2014 | $9.52 | $9.75 | $8.19 | $8.53 | -10.68% | 278,629,494 |
| May 2014 | $8.97 | $9.76 | $8.39 | $9.55 | +12.35% | 300,009,430 |
| Apr 2014 | $9.24 | $9.60 | $7.38 | $8.50 | -7.51% | 358,634,351 |
| Mar 2014 | $8.52 | $9.46 | $8.40 | $9.19 | +5.15% | 338,948,150 |
| Feb 2014 | $8.23 | $8.77 | $7.42 | $8.74 | +5.68% | 400,516,989 |
| Jan 2014 | $10.47 | $10.69 | $8.16 | $8.27 | -23.07% | 400,783,537 |
| Dec 2013 | $8.30 | $11.47 | $7.81 | $10.75 | +28.13% | 472,229,741 |
| Nov 2013 | $6.73 | $8.75 | $6.73 | $8.39 | +24.67% | 391,729,363 |
| Oct 2013 | $6.24 | $7.00 | $5.92 | $6.73 | +8.20% | 390,053,346 |
| Sep 2013 | $6.78 | $6.87 | $6.02 | $6.22 | -7.30% | 364,158,072 |
| Aug 2013 | $6.05 | $7.26 | $6.00 | $6.71 | +12.58% | 434,807,552 |
| Jul 2013 | $7.00 | $7.21 | $5.61 | $5.96 | -15.10% | 1,639,148,359 |
| Jun 2013 | $7.30 | $7.41 | $6.83 | $7.02 | -3.84% | 1,667,391,352 |
| May 2013 | $7.07 | $7.50 | $7.05 | $7.30 | +3.55% | 955,123,668 |
| Apr 2013 | $6.24 | $7.35 | $6.12 | $7.05 | +13.53% | 1,644,441,043 |
| Mar 2013 | $5.80 | $6.22 | $5.75 | $6.21 | +7.07% | 655,430,033 |
| Feb 2013 | $5.64 | $5.95 | $5.63 | $5.80 | +3.02% | 647,605,683 |
| Jan 2013 | $5.71 | $5.97 | $5.52 | $5.63 | -0.71% | 992,862,856 |
| Dec 2012 | $5.75 | $5.83 | $5.40 | $5.67 | -1.05% | 642,658,504 |
| Nov 2012 | $5.52 | $5.76 | $5.43 | $5.73 | +3.24% | 652,066,304 |
| Oct 2012 | $5.45 | $6.04 | $4.79 | $5.55 | +0.54% | 2,506,628,247 |
| Sep 2012 | $4.85 | $5.76 | $4.80 | $5.52 | +13.81% | 1,157,663,655 |
| Aug 2012 | $4.39 | $5.49 | $4.00 | $4.85 | +11.24% | 1,397,134,899 |
| Jul 2012 | $3.26 | $4.60 | $3.15 | $4.36 | +33.74% | 1,493,602,326 |
| Jun 2012 | $2.53 | $3.33 | $2.44 | $3.26 | +26.85% | 1,166,949,463 |
| May 2012 | $2.50 | $2.67 | $2.32 | $2.57 | +3.63% | 944,546,145 |
| Apr 2012 | $2.88 | $2.90 | $2.30 | $2.48 | -12.98% | 1,111,075,767 |
| Mar 2012 | $2.49 | $3.03 | $2.36 | $2.85 | +15.38% | 1,123,452,405 |
| Feb 2012 | $2.14 | $2.60 | $2.12 | $2.47 | +16.51% | 1,051,694,846 |
| Jan 2012 | $2.39 | $2.41 | $2.10 | $2.12 | -9.40% | 734,151,536 |
| Dec 2011 | $2.68 | $2.85 | $2.15 | $2.34 | -13.33% | 678,210,035 |
| Nov 2011 | $2.53 | $2.94 | $2.34 | $2.70 | +5.06% | 810,993,302 |
| Oct 2011 | $3.05 | $3.39 | $2.10 | $2.57 | -15.46% | 2,062,299,535 |
| Sep 2011 | $3.79 | $3.83 | $2.95 | $3.04 | -19.15% | 1,088,827,529 |
| Aug 2011 | $4.31 | $4.32 | $2.98 | $3.76 | -11.11% | 1,960,146,135 |
| Jul 2011 | $5.42 | $5.75 | $4.14 | $4.23 | -21.52% | 986,407,993 |
| Jun 2011 | $5.79 | $6.45 | $4.98 | $5.39 | -7.86% | 1,173,801,354 |
| May 2011 | $5.25 | $6.05 | $5.03 | $5.85 | +12.93% | 1,175,511,004 |
| Apr 2011 | $4.69 | $5.35 | $4.54 | $5.18 | +11.64% | 989,050,120 |
| Mar 2011 | $4.36 | $5.26 | $4.17 | $4.64 | +6.18% | 1,846,133,278 |
| Feb 2011 | $4.51 | $4.62 | $4.12 | $4.37 | -3.32% | 1,129,213,225 |
| Jan 2011 | $4.30 | $4.69 | $4.18 | $4.52 | +6.86% | 1,112,318,361 |
| Dec 2010 | $3.85 | $4.46 | $3.76 | $4.23 | +11.90% | 1,023,443,869 |
| Nov 2010 | $4.18 | $4.25 | $3.70 | $3.78 | -8.47% | 1,043,137,252 |
| Oct 2010 | $4.63 | $4.88 | $4.12 | $4.13 | -10.80% | 1,031,501,536 |
| Sep 2010 | $4.17 | $4.69 | $4.08 | $4.63 | +14.04% | 750,078,973 |
| Aug 2010 | $4.69 | $4.73 | $3.82 | $4.06 | -11.16% | 991,335,957 |
| Jul 2010 | $4.24 | $5.08 | $4.05 | $4.57 | +7.78% | 1,365,631,958 |
| Jun 2010 | $5.00 | $5.08 | $4.18 | $4.24 | -17.35% | 1,276,761,946 |
| May 2010 | $4.25 | $5.31 | $3.83 | $5.13 | +20.71% | 1,697,541,740 |
| Apr 2010 | $3.89 | $4.47 | $3.81 | $4.25 | +11.84% | 1,327,164,555 |
| Mar 2010 | $3.36 | $4.14 | $3.23 | $3.80 | +14.11% | 1,334,273,800 |
| Feb 2010 | $3.30 | $3.70 | $3.10 | $3.33 | +1.52% | 1,171,370,793 |
| Jan 2010 | $3.71 | $4.23 | $3.25 | $3.28 | -10.38% | 1,091,438,463 |
| Dec 2009 | $3.75 | $4.41 | $3.62 | $3.66 | -1.35% | 1,039,045,180 |
| Nov 2009 | $3.02 | $3.98 | $2.78 | $3.71 | +25.34% | 1,315,073,419 |
| Oct 2009 | $3.91 | $4.05 | $2.89 | $2.96 | -25.06% | 1,304,835,616 |
| Sep 2009 | $3.72 | $4.65 | $3.47 | $3.95 | +7.92% | 1,272,707,181 |
| Aug 2009 | $4.04 | $4.11 | $3.50 | $3.66 | -8.50% | 956,278,256 |
| Jul 2009 | $4.77 | $4.91 | $3.81 | $4.00 | -16.84% | 888,472,212 |
| Jun 2009 | $5.18 | $5.78 | $4.45 | $4.81 | -6.60% | 976,201,405 |
| May 2009 | $4.44 | $5.94 | $4.35 | $5.15 | +18.12% | 732,427,240 |
| Apr 2009 | $3.55 | $4.57 | $3.49 | $4.36 | +22.13% | 636,346,231 |
| Mar 2009 | $3.17 | $4.20 | $2.82 | $3.57 | +8.51% | 952,696,125 |
| Feb 2009 | $2.40 | $3.79 | $2.12 | $3.29 | +35.39% | 1,044,220,407 |
| Jan 2009 | $1.83 | $2.94 | $1.83 | $2.43 | +32.79% | 896,624,466 |
| Dec 2008 | $2.83 | $2.88 | $1.57 | $1.83 | -34.41% | 707,473,895 |
| Nov 2008 | $3.45 | $4.50 | $1.35 | $2.79 | -10.86% | 906,518,840 |
| Oct 2008 | $6.16 | $6.72 | $2.87 | $3.13 | -48.69% | 925,806,260 |
| Sep 2008 | $8.90 | $9.02 | $5.75 | $6.10 | -30.05% | 791,756,660 |
| Aug 2008 | $8.19 | $9.57 | $7.00 | $8.72 | +7.13% | 939,007,659 |
| Jul 2008 | $9.41 | $9.75 | $7.86 | $8.14 | -14.32% | 610,686,520 |
| Jun 2008 | $9.40 | $9.83 | $7.61 | $9.50 | +1.50% | 745,505,521 |
| May 2008 | $7.99 | $9.94 | $7.58 | $9.36 | +17.15% | 855,025,808 |
| Apr 2008 | $6.88 | $8.29 | $6.27 | $7.99 | +19.43% | 637,841,898 |
| Mar 2008 | $7.21 | $7.27 | $5.48 | $6.69 | -5.91% | 997,422,680 |
| Feb 2008 | $10.66 | $10.91 | $7.08 | $7.11 | -32.48% | 735,701,689 |
| Jan 2008 | $13.09 | $13.16 | $8.07 | $10.53 | -19.80% | 874,350,176 |
| Dec 2007 | $15.59 | $15.92 | $12.96 | $13.13 | -15.40% | 434,348,133 |
| Nov 2007 | $16.30 | $17.46 | $14.22 | $15.52 | -9.24% | 418,490,713 |
| Oct 2007 | $19.09 | $19.70 | $16.74 | $17.10 | -10.00% | 401,583,834 |
| Sep 2007 | $18.70 | $19.21 | $17.24 | $19.00 | +0.42% | 335,776,025 |
| Aug 2007 | $20.53 | $21.05 | $17.55 | $18.92 | -7.84% | 462,785,114 |
| Jul 2007 | $21.08 | $22.64 | $20.24 | $20.53 | -0.87% | 408,537,136 |
| Jun 2007 | $23.00 | $23.42 | $20.55 | $20.71 | -9.37% | 414,029,217 |
| May 2007 | $19.95 | $23.02 | $19.76 | $22.85 | +14.08% | 396,481,642 |
| Apr 2007 | $19.05 | $21.00 | $18.89 | $20.03 | +5.64% | 328,332,267 |
| Mar 2007 | $19.10 | $20.42 | $18.48 | $18.96 | -1.76% | 437,254,632 |
| Feb 2007 | $17.85 | $19.81 | $17.57 | $19.30 | +8.24% | 387,420,320 |
| Jan 2007 | $19.03 | $19.78 | $16.93 | $17.83 | -5.61% | 723,585,000 |
| Dec 2006 | $19.50 | $19.92 | $18.61 | $18.89 | -3.18% | 366,211,900 |
| Nov 2006 | $18.68 | $20.63 | $18.57 | $19.51 | +4.39% | 389,582,100 |
| Oct 2006 | $17.20 | $19.30 | $16.75 | $18.69 | +8.98% | 577,709,400 |
| Sep 2006 | $17.00 | $17.59 | $16.25 | $17.15 | +1.36% | 356,124,300 |
| Aug 2006 | $19.65 | $20.15 | $15.92 | $16.92 | -14.55% | 699,488,700 |
| Jul 2006 | $19.96 | $20.80 | $18.96 | $19.80 | -0.95% | 254,656,000 |
| Jun 2006 | $21.34 | $21.72 | $19.33 | $19.99 | -5.75% | 353,045,400 |
| May 2006 | $23.78 | $24.03 | $20.95 | $21.21 | -10.09% | 308,134,593 |
| Apr 2006 | $24.70 | $25.58 | $22.77 | $23.59 | -4.07% | 299,669,203 |
| Mar 2006 | $22.86 | $24.97 | $22.85 | $24.59 | +7.57% | 301,107,074 |
| Feb 2006 | $21.69 | $23.79 | $21.37 | $22.86 | +5.01% | 246,309,725 |
| Jan 2006 | $22.33 | $22.88 | $21.44 | $21.77 | -6.81% | 296,718,521 |
| Dec 2005 | $25.05 | $25.51 | $23.31 | $23.36 | -6.71% | 251,023,000 |
| Nov 2005 | $23.48 | $26.86 | $23.16 | $25.04 | +7.42% | 210,029,600 |
| Oct 2005 | $23.90 | $23.93 | $22.15 | $23.31 | -1.98% | 271,035,600 |
| Sep 2005 | $25.83 | $26.00 | $23.10 | $23.78 | -8.29% | 241,241,400 |
| Aug 2005 | $27.02 | $27.20 | $24.88 | $25.93 | -3.61% | 251,834,500 |
| Jul 2005 | $25.32 | $27.05 | $24.47 | $26.90 | +7.21% | 208,871,100 |
| Jun 2005 | $23.62 | $25.87 | $23.55 | $25.09 | +5.91% | 210,104,600 |
| May 2005 | $22.30 | $23.71 | $21.57 | $23.69 | +6.42% | 247,651,600 |
| Apr 2005 | $22.82 | $24.54 | $22.09 | $22.26 | -2.15% | 229,089,400 |
| Mar 2005 | $23.80 | $24.29 | $21.80 | $22.75 | -3.93% | 209,586,600 |
| Feb 2005 | $24.10 | $24.85 | $22.92 | $23.68 | -0.63% | 321,910,700 |
| Jan 2005 | $24.83 | $25.16 | $22.17 | $23.83 | -4.10% | 293,870,200 |
| Dec 2004 | $22.81 | $25.80 | $22.43 | $24.85 | +8.94% | 432,816,200 |
| Nov 2004 | $20.95 | $23.10 | $20.92 | $22.81 | +8.88% | 123,955,200 |
| Oct 2004 | $20.13 | $21.10 | $19.82 | $20.95 | +4.07% | 127,111,300 |
| Sep 2004 | $19.68 | $20.54 | $19.11 | $20.13 | +2.29% | 105,344,100 |
| Aug 2004 | $18.70 | $19.71 | $17.80 | $19.68 | +5.35% | 88,453,200 |
| Jul 2004 | $17.73 | $19.15 | $17.10 | $18.68 | +6.14% | 128,798,300 |
| Jun 2004 | $17.60 | $17.96 | $16.83 | $17.60 | -0.90% | 142,163,500 |
| May 2004 | $17.80 | $18.21 | $17.03 | $17.76 | -0.73% | 111,763,200 |
| Apr 2004 | $18.58 | $19.99 | $17.66 | $17.89 | -2.93% | 132,286,900 |
| Mar 2004 | $18.13 | $19.35 | $15.74 | $18.43 | +3.95% | 145,908,900 |
| Feb 2004 | $17.30 | $19.02 | $16.76 | $17.73 | +1.84% | 60,548,100 |
| Jan 2004 | $16.48 | $19.51 | $16.25 | $17.41 | – | 85,204,900 |
Seasonality
S return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.0% | 9.9% | -6.7% | 0.5% | 0.6% | 43.5% | 7.0% | 7.7% | -3.0% | -0.1% | -5.5% | -1.4% |
| Months up | 4 of 9 | 4 of 9 | 1 of 9 | 4 of 9 | 3 of 8 | 5 of 9 | 7 of 9 | 7 of 9 | 4 of 9 | 5 of 9 | 3 of 8 | 2 of 8 |
| 2026 | -6.8% | -6.2% | -1.8% | 9.9% | 16.9% | 2.5% | 12.3% | 15.9% | 7.5% | 5.9% | ||
| 2025 | 7.9% | -13.9% | -11.9% | 1.8% | -4.8% | 3.8% | 0.3% | 2.8% | -6.6% | 1.4% | -9.2% | -7.5% |
| 2024 | -2.3% | 5.1% | -17.3% | -9.4% | -20.4% | 25.1% | 8.8% | 2.9% | 1.5% | 7.8% | 8.4% | -20.6% |
| 2023 | 3.4% | 6.0% | 2.3% | -1.8% | 33.0% | -29.4% | 10.4% | -0.2% | 1.4% | -7.3% | 22.1% | 43.7% |
| 2022 | -11.4% | -7.3% | -6.7% | -14.1% | -28.5% | -1.9% | 6.5% | 9.9% | -6.4% | -10.6% | -36.5% | 0.6% |
| 2021 | 393.0% | 16.0% | 29.6% | -16.2% | 23.9% | -18.7% | -6.4% | |||||
| 2020 | -16.1% | 110.3% | -6.2% | 0.0% | ||||||||
| 2019 | 7.2% | 1.8% | -11.0% | -1.2% | 23.1% | -4.4% | 11.6% | -7.4% | -9.1% | 0.6% | -4.7% | -12.0% |
| 2018 | -9.5% | -2.6% | -6.0% | 15.0% | -8.4% | 5.8% | -0.2% | 12.5% | 7.0% | -6.4% | 2.6% | -7.3% |
| 2017 | 9.6% | -4.6% | -1.5% | 4.0% | -6.0% | -3.3% | -2.8% | 3.4% | -5.7% | -15.9% | -8.4% | -1.7% |