Sensata Technologies Holding N.V. (NY: ST )

36.41 +0.97 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.57 56.96 55.73 56.29 1,012,543 +0.03(+0.05%)
Mar 30, 2021 56.11 56.69 55.88 56.26 1,400,876 +0.02(+0.03%)
Mar 29, 2021 57.54 58.17 55.53 56.24 1,490,693 -1.68(-2.90%)
Mar 26, 2021 56.79 57.95 56.09 57.92 985,745 +1.21(+2.14%)
Mar 25, 2021 56.02 56.97 55.13 56.71 1,088,933 +0.33(+0.59%)
Mar 24, 2021 57.15 57.63 56.14 56.38 1,649,497 -0.30(-0.53%)
Mar 23, 2021 59.73 60.10 56.08 56.68 1,583,660 -3.82(-6.31%)
Mar 22, 2021 60.63 60.73 59.56 60.50 943,229 -0.07(-0.11%)
Mar 19, 2021 61.10 61.33 59.98 60.56 1,158,906 -0.98(-1.59%)
Mar 18, 2021 61.94 62.94 61.21 61.54 1,555,012 -0.51(-0.81%)
Mar 17, 2021 61.19 62.22 60.93 62.05 747,897 +0.73(+1.19%)
Mar 16, 2021 61.34 62.17 60.98 61.32 1,034,625 -0.70(-1.13%)
Mar 15, 2021 60.85 62.20 60.65 62.02 1,038,052 +0.99(+1.62%)
Mar 12, 2021 59.74 61.19 59.70 61.03 846,762 +0.94(+1.57%)
Mar 11, 2021 59.47 60.34 58.91 60.09 1,238,214 +1.15(+1.94%)
Mar 10, 2021 58.58 59.23 58.05 58.94 926,280 +1.04(+1.79%)
Mar 09, 2021 57.49 58.53 56.90 57.90 1,136,115 +0.75(+1.31%)
Mar 08, 2021 57.80 58.58 57.11 57.15 1,026,035 -0.38(-0.66%)
Mar 05, 2021 57.53 57.73 54.71 57.53 1,183,923 +0.69(+1.21%)
Mar 04, 2021 58.72 59.75 55.80 56.84 1,620,184 -2.28(-3.86%)
Mar 03, 2021 59.85 60.12 58.61 59.13 1,290,218 +1.19(+2.06%)
Mar 02, 2021 58.77 58.90 57.34 57.93 1,123,121 +0.32(+0.56%)
Mar 01, 2021 57.09 58.03 56.75 57.61 884,368 +1.96(+3.53%)
Feb 26, 2021 55.19 56.00 54.66 55.65 1,394,662 +0.77(+1.40%)
Feb 25, 2021 57.45 57.94 54.56 54.88 1,252,752 -2.79(-4.83%)
Feb 24, 2021 57.16 58.17 57.16 57.67 1,462,040 +0.76(+1.33%)
Feb 23, 2021 56.82 57.10 55.49 56.91 739,887 -0.43(-0.75%)
Feb 22, 2021 57.25 57.68 56.83 57.34 706,791 -0.27(-0.47%)
Feb 19, 2021 56.95 58.13 56.95 57.61 962,787 +0.99(+1.75%)
Feb 18, 2021 56.69 57.34 56.35 56.62 1,839,428 -0.27(-0.48%)
Feb 17, 2021 56.82 57.18 55.96 56.89 902,453 -0.45(-0.78%)
Feb 16, 2021 57.30 58.18 57.25 57.34 1,748,847 +0.61(+1.08%)
Feb 12, 2021 55.67 56.83 54.89 56.73 1,827,978 +2.07(+3.79%)
Feb 11, 2021 53.42 54.68 53.32 54.66 2,060,470 +1.80(+3.40%)
Feb 10, 2021 53.39 53.61 52.27 52.86 870,695 -0.11(-0.20%)
Feb 09, 2021 53.39 53.46 52.67 52.97 922,806 -0.23(-0.44%)
Feb 08, 2021 51.71 53.20 51.59 53.20 2,307,860 +1.85(+3.59%)
Feb 05, 2021 52.63 53.25 51.33 51.36 1,765,384 -0.91(-1.75%)
Feb 04, 2021 52.40 53.05 51.99 52.27 1,927,959 -0.08(-0.15%)
Feb 03, 2021 53.05 53.71 52.03 52.35 1,880,204 -0.21(-0.41%)
Feb 02, 2021 53.95 54.30 51.57 52.56 2,281,163 -1.24(-2.31%)
Feb 01, 2021 53.61 54.05 52.86 53.80 1,290,554 +0.86(+1.63%)
Jan 29, 2021 53.41 54.16 52.44 52.94 1,088,283 -0.28(-0.53%)
Jan 28, 2021 53.17 54.36 52.87 53.22 782,296 +0.75(+1.43%)
Jan 27, 2021 53.57 53.85 52.20 52.47 1,681,050 -2.32(-4.24%)
Jan 26, 2021 55.79 56.25 54.78 54.79 1,073,564 -0.72(-1.29%)
Jan 25, 2021 56.10 56.47 55.19 55.51 1,980,277 -0.67(-1.19%)
Jan 22, 2021 54.89 56.35 54.49 56.18 1,694,143 +0.90(+1.63%)
Jan 21, 2021 54.31 55.51 54.27 55.28 1,011,287 +0.97(+1.79%)
Jan 20, 2021 54.03 54.41 53.59 54.31 633,900 +0.56(+1.05%)
Jan 19, 2021 53.73 54.51 53.43 53.74 600,458 +0.59(+1.11%)
Jan 15, 2021 53.47 53.47 52.73 53.15 851,292 -0.85(-1.58%)
Jan 14, 2021 54.07 54.53 53.56 54.01 676,834 +0.08(+0.14%)
Jan 13, 2021 54.67 54.89 53.57 53.93 891,778 -0.87(-1.60%)
Jan 12, 2021 54.48 54.96 54.02 54.80 963,248 +0.50(+0.91%)
Jan 11, 2021 53.77 54.57 53.54 54.31 976,600 -0.46(-0.83%)
Jan 08, 2021 58.55 59.87 54.08 54.76 1,923,000 +0.25(+0.46%)
Jan 07, 2021 54.69 55.22 53.87 54.51 849,768 +0.63(+1.17%)
Jan 06, 2021 53.19 54.80 52.55 53.88 1,370,531 +1.99(+3.84%)
Jan 05, 2021 50.21 51.95 50.16 51.89 736,788 +1.41(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.