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

36.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.10 56.85 55.95 56.66 655,188 +0.32(+0.57%)
Jun 29, 2021 56.20 56.59 56.10 56.34 894,677 +0.23(+0.42%)
Jun 28, 2021 56.65 56.71 55.80 56.10 1,238,203 -0.80(-1.41%)
Jun 25, 2021 57.15 57.43 56.67 56.90 1,061,769 +0.17(+0.29%)
Jun 24, 2021 56.60 56.87 55.87 56.74 653,690 +0.43(+0.76%)
Jun 23, 2021 56.25 56.71 55.95 56.31 638,048 +0.25(+0.45%)
Jun 22, 2021 55.83 56.23 55.26 56.05 532,346 +0.01(+0.02%)
Jun 21, 2021 55.71 56.07 55.56 56.04 547,792 +0.89(+1.61%)
Jun 18, 2021 55.10 55.49 54.60 55.16 1,605,577 -0.69(-1.24%)
Jun 17, 2021 57.54 57.59 55.31 55.85 676,054 -1.64(-2.86%)
Jun 16, 2021 57.95 58.42 57.14 57.49 610,353 -0.60(-1.03%)
Jun 15, 2021 58.43 58.43 57.65 58.09 434,805 -0.20(-0.34%)
Jun 14, 2021 57.99 58.41 57.75 58.28 664,575 +0.13(+0.22%)
Jun 11, 2021 58.84 59.12 58.07 58.16 547,564 -0.33(-0.57%)
Jun 10, 2021 58.40 58.86 57.81 58.49 473,930 +0.24(+0.42%)
Jun 09, 2021 58.91 58.91 58.20 58.24 578,902 -0.69(-1.18%)
Jun 08, 2021 59.13 59.36 58.76 58.94 793,107 -0.09(-0.15%)
Jun 07, 2021 59.62 59.75 58.77 59.03 800,829 -0.57(-0.95%)
Jun 04, 2021 58.55 59.64 58.55 59.59 789,839 +1.25(+2.14%)
Jun 03, 2021 58.46 58.99 57.77 58.34 675,219 -0.40(-0.68%)
Jun 02, 2021 58.64 58.74 57.90 58.74 907,124 +0.11(+0.18%)
Jun 01, 2021 58.64 58.90 58.25 58.63 726,747 +0.55(+0.94%)
May 28, 2021 57.85 58.24 57.34 58.09 704,737 +0.52(+0.90%)
May 27, 2021 57.34 57.64 56.88 57.57 1,404,559 +1.07(+1.89%)
May 26, 2021 56.13 56.59 55.61 56.50 855,617 +0.43(+0.77%)
May 25, 2021 57.09 57.57 55.94 56.07 989,183 -0.83(-1.46%)
May 24, 2021 56.58 57.11 56.18 56.90 469,609 +0.73(+1.30%)
May 21, 2021 56.53 57.18 56.17 56.17 645,901 +0.19(+0.33%)
May 20, 2021 55.79 56.07 55.13 55.99 581,482 +0.64(+1.15%)
May 19, 2021 54.52 55.55 54.04 55.35 1,072,912 -0.36(-0.65%)
May 18, 2021 56.70 56.88 55.62 55.71 643,056 -1.01(-1.77%)
May 17, 2021 56.08 56.89 55.55 56.72 627,074 +0.03(+0.05%)
May 14, 2021 55.39 56.80 54.65 56.69 1,736,451 +2.06(+3.78%)
May 13, 2021 53.50 54.82 53.33 54.63 1,167,932 +1.50(+2.81%)
May 12, 2021 55.31 55.54 53.11 53.13 877,625 -2.45(-4.41%)
May 11, 2021 55.28 55.92 54.54 55.59 728,596 -0.73(-1.30%)
May 10, 2021 57.70 58.04 56.31 56.32 772,416 -1.19(-2.07%)
May 07, 2021 56.49 57.70 56.27 57.51 1,665,005 +1.08(+1.90%)
May 06, 2021 56.51 56.90 55.72 56.44 1,491,058 -0.25(-0.45%)
May 05, 2021 56.34 56.91 55.91 56.69 1,305,380 +0.99(+1.77%)
May 04, 2021 55.78 56.05 54.69 55.70 1,260,570 -0.56(-0.99%)
May 03, 2021 57.02 57.26 56.16 56.26 1,236,880 -0.18(-0.31%)
Apr 30, 2021 57.09 57.56 56.41 56.44 1,021,372 -1.52(-2.61%)
Apr 29, 2021 58.33 58.42 57.38 57.95 1,017,835 +0.06(+0.10%)
Apr 28, 2021 57.79 58.24 57.22 57.89 933,366 +0.51(+0.89%)
Apr 27, 2021 60.01 60.09 56.70 57.38 1,452,617 -1.31(-2.23%)
Apr 26, 2021 58.85 59.24 58.45 58.69 1,075,827 +0.08(+0.13%)
Apr 23, 2021 57.46 58.86 57.46 58.62 753,726 +1.42(+2.48%)
Apr 22, 2021 57.06 58.20 56.67 57.20 928,218 +0.56(+0.98%)
Apr 21, 2021 55.19 56.70 55.13 56.64 1,216,533 +1.30(+2.35%)
Apr 20, 2021 56.68 56.76 54.98 55.34 1,073,018 -1.52(-2.68%)
Apr 19, 2021 58.07 58.07 56.64 56.87 1,426,767 -0.36(-0.63%)
Apr 16, 2021 57.72 57.82 57.21 57.23 657,656 +0.18(+0.31%)
Apr 15, 2021 56.89 57.68 56.49 57.05 1,075,109 +0.59(+1.04%)
Apr 14, 2021 56.47 57.18 56.29 56.47 865,609 +0.04(+0.07%)
Apr 13, 2021 56.92 57.22 55.97 56.43 675,641 -0.90(-1.57%)
Apr 12, 2021 57.33 57.79 56.98 57.33 1,004,256 +0.10(+0.17%)
Apr 09, 2021 56.90 57.23 56.19 57.23 843,453 +0.61(+1.07%)
Apr 08, 2021 56.43 57.29 56.08 56.62 1,489,702 -0.11(-0.19%)
Apr 07, 2021 58.01 58.43 56.39 56.73 1,047,622 -1.39(-2.39%)
Apr 06, 2021 58.41 59.38 58.11 58.12 1,039,962 -0.56(-0.95%)
Apr 05, 2021 58.01 58.87 57.20 58.67 936,109 +1.43(+2.49%)
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.