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

36.74 +0.31 (+0.85%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.64 54.11 53.35 53.86 788,105 -0.06(-0.11%)
Oct 28, 2021 53.79 54.67 53.68 53.91 668,472 +0.38(+0.71%)
Oct 27, 2021 54.59 54.98 53.46 53.53 1,241,955 -1.32(-2.41%)
Oct 26, 2021 55.71 54.85 1,102,816 -0.57(-1.02%)
Oct 25, 2021 55.17 56.05 54.94 55.42 1,380,076 +0.28(+0.51%)
Oct 22, 2021 56.48 56.70 55.01 55.14 686,118 -1.05(-1.86%)
Oct 21, 2021 55.29 56.30 55.58 56.18 966,771 +0.61(+1.09%)
Oct 20, 2021 55.85 56.13 55.58 55.58 1,426,519 -0.14(-0.25%)
Oct 19, 2021 56.17 56.24 55.57 55.71 548,368 +0.06(+0.11%)
Oct 18, 2021 55.28 56.33 54.74 55.65 904,340 -1.40(-2.45%)
Oct 15, 2021 57.23 57.52 56.86 57.05 1,432,577 +0.28(+0.50%)
Oct 14, 2021 55.78 56.89 55.78 56.77 1,660,425 +1.48(+2.67%)
Oct 13, 2021 55.60 55.96 54.88 55.29 553,519 -0.06(-0.11%)
Oct 12, 2021 55.69 56.26 55.24 55.35 988,714 -0.05(-0.09%)
Oct 11, 2021 55.55 56.04 55.30 55.40 607,732 -0.36(-0.65%)
Oct 08, 2021 55.35 56.00 55.19 55.76 655,218 +0.56(+1.01%)
Oct 07, 2021 54.60 55.53 54.59 55.20 709,025 +1.12(+2.08%)
Oct 06, 2021 54.24 54.92 53.13 54.08 522,308 -0.76(-1.39%)
Oct 05, 2021 54.46 55.23 54.22 54.84 1,078,335 +0.53(+0.97%)
Oct 04, 2021 54.73 55.20 54.15 54.31 741,505 -0.50(-0.91%)
Oct 01, 2021 53.76 55.01 53.59 54.81 1,103,381 +1.33(+2.49%)
Sep 30, 2021 54.25 54.71 53.52 53.48 951,212 -0.69(-1.28%)
Sep 29, 2021 55.06 55.13 53.91 54.18 581,356 -0.62(-1.12%)
Sep 28, 2021 56.20 56.77 54.72 54.79 766,820 -1.75(-3.09%)
Sep 27, 2021 55.54 56.84 55.50 56.54 669,630 +0.80(+1.44%)
Sep 24, 2021 54.77 56.02 54.71 55.74 534,979 +0.56(+1.01%)
Sep 23, 2021 54.56 55.73 54.42 55.18 557,427 +1.04(+1.91%)
Sep 22, 2021 53.88 54.75 53.74 54.15 720,087 +0.64(+1.19%)
Sep 21, 2021 54.13 54.27 52.96 53.51 886,842 -0.54(-0.99%)
Sep 20, 2021 53.74 54.13 53.08 54.05 1,232,498 -0.94(-1.71%)
Sep 17, 2021 55.75 55.75 54.46 54.99 1,711,988 -0.91(-1.63%)
Sep 16, 2021 56.31 56.41 54.79 55.90 814,172 -0.29(-0.52%)
Sep 15, 2021 55.75 56.23 55.04 56.19 1,109,776 +0.16(+0.28%)
Sep 14, 2021 57.08 57.14 55.45 56.03 1,705,058 -0.91(-1.60%)
Sep 13, 2021 55.96 57.01 55.59 56.94 949,268 +1.46(+2.62%)
Sep 10, 2021 55.06 56.03 54.93 55.49 1,066,066 +0.71(+1.30%)
Sep 09, 2021 55.31 55.85 54.69 54.77 584,470 -0.59(-1.06%)
Sep 08, 2021 55.63 55.83 54.62 55.36 797,504 -0.63(-1.12%)
Sep 07, 2021 56.94 56.94 55.95 55.99 790,641 -0.91(-1.60%)
Sep 03, 2021 57.39 57.39 56.51 56.90 794,448 -0.53(-0.92%)
Sep 02, 2021 58.20 58.23 57.15 57.42 828,746 -0.18(-0.31%)
Sep 01, 2021 58.00 58.15 57.16 57.60 760,481 -0.24(-0.42%)
Aug 31, 2021 59.19 59.45 57.62 57.84 861,361 -1.17(-1.99%)
Aug 30, 2021 59.68 59.71 59.00 59.02 518,496 -0.22(-0.36%)
Aug 27, 2021 58.77 59.41 58.77 59.23 579,733 +0.85(+1.46%)
Aug 26, 2021 58.37 58.71 58.24 58.38 576,971 -0.17(-0.28%)
Aug 25, 2021 58.21 58.80 57.77 58.55 418,341 +0.55(+0.94%)
Aug 24, 2021 57.33 58.23 57.33 58.00 347,658 +0.81(+1.42%)
Aug 23, 2021 57.10 57.67 56.53 57.19 378,828 +0.64(+1.12%)
Aug 20, 2021 56.11 56.67 56.08 56.55 588,914 +0.29(+0.52%)
Aug 19, 2021 56.30 56.32 55.35 56.26 678,230 -0.82(-1.44%)
Aug 18, 2021 57.72 58.32 57.06 57.08 497,054 -0.83(-1.43%)
Aug 17, 2021 58.47 58.82 57.42 57.91 836,453 -0.96(-1.63%)
Aug 16, 2021 58.88 59.27 58.45 58.87 531,553 -0.37(-0.63%)
Aug 13, 2021 59.45 59.73 58.93 59.24 558,198 -0.01(-0.02%)
Aug 12, 2021 58.58 59.26 58.39 59.25 422,356 +0.67(+1.15%)
Aug 11, 2021 58.64 58.66 57.98 58.58 531,283 +0.28(+0.49%)
Aug 10, 2021 57.68 58.54 57.45 58.29 462,938 +1.04(+1.81%)
Aug 09, 2021 57.03 57.55 56.51 57.26 564,879 +0.11(+0.19%)
Aug 06, 2021 56.37 57.32 56.37 57.15 533,273 +0.62(+1.09%)
Aug 05, 2021 57.33 57.69 56.47 56.53 643,773 -0.58(-1.01%)
Aug 04, 2021 57.53 57.92 57.02 57.11 704,601 -0.63(-1.08%)
Aug 03, 2021 57.25 57.77 56.50 57.74 461,139 +0.78(+1.37%)
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.