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

35.44 -0.28 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.91 54.37 53.19 53.15 957,150 -0.69(-1.28%)
Sep 29, 2021 54.72 54.79 53.58 53.84 584,985 -0.61(-1.12%)
Sep 28, 2021 55.85 56.42 54.38 54.45 771,607 -1.74(-3.09%)
Sep 27, 2021 55.19 56.48 55.15 56.19 673,811 +0.80(+1.44%)
Sep 24, 2021 54.43 55.67 54.37 55.40 538,318 +0.55(+1.01%)
Sep 23, 2021 54.22 55.39 54.08 54.84 560,906 +1.03(+1.91%)
Sep 22, 2021 53.55 54.41 53.40 53.81 724,582 +0.63(+1.19%)
Sep 21, 2021 53.79 53.93 52.63 53.18 892,378 -0.53(-0.99%)
Sep 20, 2021 53.40 53.79 52.75 53.72 1,240,192 -0.93(-1.71%)
Sep 17, 2021 55.41 55.41 54.12 54.65 1,722,675 -0.90(-1.63%)
Sep 16, 2021 55.96 56.06 54.45 55.55 819,255 -0.29(-0.52%)
Sep 15, 2021 55.41 55.88 54.70 55.84 1,116,704 +0.16(+0.28%)
Sep 14, 2021 56.73 56.78 55.10 55.69 1,715,702 -0.90(-1.60%)
Sep 13, 2021 55.61 56.66 55.24 56.59 955,194 +1.45(+2.62%)
Sep 10, 2021 54.72 55.68 54.59 55.14 1,072,721 +0.71(+1.30%)
Sep 09, 2021 54.97 55.50 54.35 54.43 588,118 -0.58(-1.06%)
Sep 08, 2021 55.29 55.48 54.28 55.02 802,482 -0.62(-1.12%)
Sep 07, 2021 56.59 56.59 55.60 55.64 795,577 -0.90(-1.60%)
Sep 03, 2021 57.04 57.04 56.16 56.54 799,407 -0.52(-0.92%)
Sep 02, 2021 57.83 57.87 56.79 57.07 833,919 -0.17(-0.31%)
Sep 01, 2021 57.64 57.79 56.80 57.24 765,228 -0.24(-0.42%)
Aug 31, 2021 58.82 59.08 57.26 57.48 866,739 -1.17(-1.99%)
Aug 30, 2021 59.31 59.34 58.63 58.65 521,733 -0.21(-0.36%)
Aug 27, 2021 58.41 59.04 58.41 58.86 583,352 +0.85(+1.46%)
Aug 26, 2021 58.01 58.35 57.88 58.02 580,573 -0.17(-0.28%)
Aug 25, 2021 57.85 58.44 57.41 58.18 420,952 +0.54(+0.94%)
Aug 24, 2021 56.97 57.87 56.97 57.64 349,828 +0.81(+1.42%)
Aug 23, 2021 56.75 57.31 56.18 56.83 381,193 +0.63(+1.12%)
Aug 20, 2021 55.77 56.32 55.73 56.20 592,590 +0.29(+0.52%)
Aug 19, 2021 55.95 55.97 55.01 55.91 682,464 -0.82(-1.44%)
Aug 18, 2021 57.36 57.96 56.71 56.73 500,157 -0.83(-1.43%)
Aug 17, 2021 58.11 58.46 57.06 57.55 841,674 -0.95(-1.63%)
Aug 16, 2021 58.51 58.90 58.09 58.50 534,871 -0.37(-0.63%)
Aug 13, 2021 59.08 59.36 58.56 58.87 561,683 -0.01(-0.02%)
Aug 12, 2021 58.21 58.89 58.03 58.88 424,993 +0.67(+1.15%)
Aug 11, 2021 58.28 58.30 57.62 58.21 534,600 +0.28(+0.49%)
Aug 10, 2021 57.32 58.17 57.10 57.93 465,828 +1.03(+1.81%)
Aug 09, 2021 56.68 57.19 56.16 56.90 568,405 +0.11(+0.19%)
Aug 06, 2021 56.02 56.96 56.02 56.79 536,602 +0.61(+1.09%)
Aug 05, 2021 56.98 57.33 56.12 56.18 647,792 -0.57(-1.01%)
Aug 04, 2021 57.17 57.56 56.67 56.76 709,000 -0.62(-1.08%)
Aug 03, 2021 56.89 57.42 56.15 57.38 464,017 +0.78(+1.37%)
Aug 02, 2021 57.23 58.61 56.58 56.60 829,230 -0.34(-0.60%)
Jul 30, 2021 56.30 57.61 56.30 56.94 1,128,981 +0.50(+0.88%)
Jul 29, 2021 55.41 56.49 54.85 56.44 911,983 +1.77(+3.23%)
Jul 28, 2021 53.14 55.46 52.94 54.68 1,516,468 +1.76(+3.32%)
Jul 27, 2021 53.24 53.98 51.25 52.92 1,580,865 -1.01(-1.87%)
Jul 26, 2021 53.46 53.96 53.05 53.93 767,889 +0.62(+1.17%)
Jul 23, 2021 53.27 53.41 52.60 53.31 635,960 +0.35(+0.66%)
Jul 22, 2021 54.26 54.47 52.68 52.96 706,184 -1.17(-2.15%)
Jul 21, 2021 53.61 54.44 53.57 54.12 444,506 +0.96(+1.81%)
Jul 20, 2021 51.97 53.36 51.70 53.16 1,627,553 +1.37(+2.64%)
Jul 19, 2021 51.50 51.96 50.80 51.79 1,046,525 -0.84(-1.59%)
Jul 16, 2021 54.70 54.73 52.50 52.63 1,006,980 -1.89(-3.47%)
Jul 15, 2021 54.67 55.14 54.17 54.52 628,232 -0.59(-1.08%)
Jul 14, 2021 55.61 56.20 55.09 55.11 438,041 -0.31(-0.56%)
Jul 13, 2021 56.18 56.40 55.42 55.42 609,902 -1.12(-1.98%)
Jul 12, 2021 55.86 56.70 55.56 56.54 670,955 +0.46(+0.81%)
Jul 09, 2021 55.51 56.19 55.51 56.09 606,212 +1.25(+2.29%)
Jul 08, 2021 54.69 55.64 54.20 54.83 779,201 -1.37(-2.44%)
Jul 07, 2021 55.72 56.38 55.52 56.20 762,053 +0.41(+0.73%)
Jul 06, 2021 56.48 56.48 55.01 55.79 651,814 -0.80(-1.41%)
Jul 02, 2021 57.06 57.06 56.18 56.59 794,508 -0.23(-0.41%)
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.