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

36.28 +0.84 (+2.38%)
Streaming Delayed Price Updated: 9:30 AM 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%)
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.