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

36.61 +1.17 (+3.30%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.49 60.47 59.49 59.92 462,457 +0.31(+0.52%)
Dec 30, 2021 59.74 60.60 59.41 59.61 1,365,062 +0.33(+0.56%)
Dec 29, 2021 59.12 59.74 58.90 59.28 476,835 +0.17(+0.28%)
Dec 28, 2021 58.71 59.34 58.55 59.12 384,297 +0.43(+0.73%)
Dec 27, 2021 58.37 59.03 58.07 58.69 626,952 +0.56(+0.97%)
Dec 23, 2021 56.81 58.31 56.72 58.13 739,158 +1.67(+2.96%)
Dec 22, 2021 55.59 56.52 55.58 56.45 499,272 +0.59(+1.06%)
Dec 21, 2021 55.57 55.99 55.23 55.86 600,178 +1.09(+1.99%)
Dec 20, 2021 54.27 54.85 53.49 54.77 1,136,555 -0.78(-1.40%)
Dec 17, 2021 55.83 56.18 54.33 55.55 1,967,342 -1.10(-1.94%)
Dec 16, 2021 57.30 57.43 56.04 56.65 805,835 +0.04(+0.07%)
Dec 15, 2021 56.03 56.63 55.29 56.61 670,516 +0.95(+1.71%)
Dec 14, 2021 56.50 57.12 55.35 55.66 1,023,471 -2.00(-3.47%)
Dec 13, 2021 58.16 58.48 57.54 57.66 1,240,086 -0.45(-0.77%)
Dec 10, 2021 57.89 58.22 57.39 58.11 550,757 +0.65(+1.13%)
Dec 09, 2021 57.80 58.42 57.43 57.46 532,224 -0.85(-1.45%)
Dec 08, 2021 57.88 58.99 57.71 58.30 732,780 +0.50(+0.86%)
Dec 07, 2021 56.94 58.47 56.82 57.80 714,797 +1.76(+3.14%)
Dec 06, 2021 55.77 56.57 55.10 56.05 683,296 +0.88(+1.60%)
Dec 03, 2021 55.98 56.19 54.54 55.16 535,897 -0.73(-1.30%)
Dec 02, 2021 54.10 56.20 54.07 55.89 1,086,926 +2.20(+4.11%)
Dec 01, 2021 55.42 56.01 53.65 53.69 1,265,954 -0.42(-0.77%)
Nov 30, 2021 55.67 56.00 53.86 54.10 1,039,984 -2.14(-3.80%)
Nov 29, 2021 56.53 57.20 55.56 56.24 838,119 +0.30(+0.54%)
Nov 26, 2021 57.51 58.21 55.39 55.94 563,679 -3.43(-5.78%)
Nov 24, 2021 58.75 59.47 58.56 59.37 536,844 +0.17(+0.28%)
Nov 23, 2021 58.94 59.83 58.74 59.20 661,333 +0.19(+0.33%)
Nov 22, 2021 58.70 59.54 58.35 59.01 677,245 +0.83(+1.42%)
Nov 19, 2021 58.81 59.15 58.16 58.18 524,341 -0.91(-1.54%)
Nov 18, 2021 59.68 59.26 58.92 59.10 520,092 -0.49(-0.82%)
Nov 17, 2021 59.50 59.79 58.91 59.58 452,463 +0.01(+0.02%)
Nov 16, 2021 59.13 60.09 58.93 59.57 696,195 +0.49(+0.82%)
Nov 15, 2021 59.19 59.30 58.40 59.09 558,468 +0.06(+0.10%)
Nov 12, 2021 58.28 59.07 58.27 59.03 720,657 +0.81(+1.38%)
Nov 11, 2021 56.71 58.27 56.43 58.22 700,953 +1.75(+3.10%)
Nov 10, 2021 56.82 56.44 56.47 485,964 -0.60(-1.06%)
Nov 09, 2021 57.73 57.93 56.93 57.08 462,754 -0.66(-1.14%)
Nov 08, 2021 58.60 58.79 57.63 57.74 666,195 -0.29(-0.50%)
Nov 05, 2021 57.78 58.47 57.66 58.03 755,891 +0.87(+1.53%)
Nov 04, 2021 56.86 57.46 56.31 57.15 973,769 +0.59(+1.05%)
Nov 03, 2021 56.43 56.99 55.74 56.56 1,027,654 -0.02(-0.03%)
Nov 02, 2021 54.88 56.99 54.77 56.58 1,505,306 +1.66(+3.02%)
Nov 01, 2021 53.92 55.22 54.79 54.92 1,207,691 +1.40(+2.61%)
Oct 29, 2021 53.31 53.77 53.02 53.52 793,024 -0.06(-0.11%)
Oct 28, 2021 53.45 54.33 53.35 53.58 672,645 +0.38(+0.71%)
Oct 27, 2021 54.25 54.64 53.13 53.20 1,249,708 -1.31(-2.41%)
Oct 26, 2021 55.37 54.51 1,109,700 -0.56(-1.02%)
Oct 25, 2021 54.83 55.71 54.60 55.08 1,388,691 +0.28(+0.51%)
Oct 22, 2021 56.13 56.35 54.67 54.79 690,401 -1.04(-1.86%)
Oct 21, 2021 54.95 55.95 55.23 55.83 972,806 +0.60(+1.09%)
Oct 20, 2021 55.50 55.78 55.23 55.23 1,435,425 -0.14(-0.25%)
Oct 19, 2021 55.82 55.89 55.22 55.37 551,791 +0.06(+0.11%)
Oct 18, 2021 54.94 55.98 54.41 55.31 909,986 -1.39(-2.45%)
Oct 15, 2021 56.87 57.16 56.50 56.70 1,441,520 +0.28(+0.50%)
Oct 14, 2021 55.43 56.53 55.43 56.42 1,670,791 +1.47(+2.67%)
Oct 13, 2021 55.26 55.61 54.54 54.95 556,975 -0.06(-0.11%)
Oct 12, 2021 55.35 55.91 54.90 55.01 994,887 -0.05(-0.09%)
Oct 11, 2021 55.20 55.70 54.96 55.06 611,526 -0.36(-0.65%)
Oct 08, 2021 55.01 55.65 54.85 55.42 659,308 +0.55(+1.01%)
Oct 07, 2021 54.26 55.18 54.25 54.86 713,451 +1.12(+2.08%)
Oct 06, 2021 53.90 54.58 52.80 53.74 525,569 -0.76(-1.39%)
Oct 05, 2021 54.12 54.89 53.88 54.50 1,085,067 +0.52(+0.97%)
Oct 04, 2021 54.40 54.86 53.81 53.98 746,134 -0.50(-0.91%)
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.