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

58.84 USD -0.39 (-0.66%)
Official Closing Price Updated: 7:54 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 59.51 60.31 58.79 58.84 996,636 -0.39(-0.66%)
Mar 05, 2021 59.23 59.43 56.33 59.23 1,150,000 +0.71(+1.21%)
Mar 04, 2021 60.45 61.51 57.45 58.52 1,573,760 -2.35(-3.86%)
Mar 03, 2021 61.62 61.89 60.34 60.87 1,253,249 +1.23(+2.06%)
Mar 02, 2021 60.50 60.64 59.03 59.64 1,090,940 +0.33(+0.56%)
Mar 01, 2021 58.77 59.74 58.42 59.31 859,028 +2.02(+3.53%)
Feb 26, 2021 56.82 57.65 56.27 57.29 1,354,700 +0.79(+1.40%)
Feb 25, 2021 59.14 59.65 56.17 56.50 1,216,857 -2.87(-4.83%)
Feb 24, 2021 58.85 59.89 58.85 59.37 1,420,148 +0.78(+1.33%)
Feb 23, 2021 58.50 58.78 57.13 58.59 718,687 -0.44(-0.75%)
Feb 22, 2021 58.94 59.38 58.51 59.03 686,539 -0.28(-0.47%)
Feb 19, 2021 58.63 59.84 58.63 59.31 935,200 +1.02(+1.75%)
Feb 18, 2021 58.36 59.03 58.01 58.29 1,786,722 -0.28(-0.48%)
Feb 17, 2021 58.50 58.87 57.61 58.57 876,595 -0.46(-0.78%)
Feb 16, 2021 58.99 59.90 58.94 59.03 1,698,737 +0.63(+1.08%)
Feb 12, 2021 57.31 58.51 56.51 58.40 1,775,600 +2.13(+3.79%)
Feb 11, 2021 55.00 56.29 54.89 56.27 2,001,431 +1.85(+3.40%)
Feb 10, 2021 54.96 55.19 53.81 54.42 845,747 -0.11(-0.20%)
Feb 09, 2021 54.97 55.04 54.22 54.53 896,365 -0.24(-0.44%)
Feb 08, 2021 53.24 54.77 53.11 54.77 2,241,732 +1.90(+3.59%)
Feb 05, 2021 54.18 54.82 52.85 52.87 1,714,800 -0.94(-1.75%)
Feb 04, 2021 53.95 54.62 53.52 53.81 1,872,717 -0.08(-0.15%)
Feb 03, 2021 54.62 55.29 53.57 53.89 1,826,330 -0.22(-0.41%)
Feb 02, 2021 55.54 55.90 53.09 54.11 2,215,800 -1.28(-2.31%)
Feb 01, 2021 55.19 55.64 54.42 55.39 1,253,576 +0.89(+1.63%)
Jan 29, 2021 54.99 55.76 53.99 54.50 1,057,100 -0.29(-0.53%)
Jan 28, 2021 54.74 55.97 54.43 54.79 759,881 +0.77(+1.43%)
Jan 27, 2021 55.15 55.44 53.74 54.02 1,632,882 -2.39(-4.24%)
Jan 26, 2021 57.44 57.91 56.40 56.41 1,042,803 -0.74(-1.29%)
Jan 25, 2021 57.75 58.14 56.82 57.15 1,923,536 -0.69(-1.19%)
Jan 22, 2021 56.51 58.01 56.10 57.84 1,645,600 +0.93(+1.63%)
Jan 21, 2021 55.91 57.15 55.87 56.91 982,311 +1.00(+1.79%)
Jan 20, 2021 55.62 56.02 55.17 55.91 615,737 +0.58(+1.05%)
Jan 19, 2021 55.32 56.12 55.01 55.33 583,253 +0.61(+1.11%)
Jan 15, 2021 55.05 55.05 54.29 54.72 826,900 -0.88(-1.58%)
Jan 14, 2021 55.67 56.14 55.14 55.60 657,441 +0.08(+0.14%)
Jan 13, 2021 56.28 56.50 55.15 55.52 866,226 -0.90(-1.60%)
Jan 12, 2021 56.09 56.58 55.61 56.42 935,648 +0.51(+0.91%)
Jan 11, 2021 55.36 56.18 55.12 55.91 948,617 -0.47(-0.83%)
Jan 08, 2021 60.28 61.64 55.68 56.38 1,867,900 +0.26(+0.46%)
Jan 07, 2021 56.30 56.85 55.46 56.12 825,420 +0.65(+1.17%)
Jan 06, 2021 54.76 56.42 54.10 55.47 1,331,261 +2.05(+3.84%)
Jan 05, 2021 51.69 53.48 51.64 53.42 715,677 +1.45(+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.