Indicators

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

42.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.06	45.97	44.09	44.25	1,477,045	-0.95(-2.09%)
Apr 28, 2022	43.32	45.37	43.15	45.20	1,457,565	+1.97(+4.55%)
Apr 27, 2022	44.02	44.79	42.50	43.23	4,162,928	-1.10(-2.48%)
Apr 26, 2022	47.10	47.38	44.19	44.33	3,196,928	-3.16(-6.65%)
Apr 25, 2022	46.79	47.56	46.22	47.49	2,184,732	+0.14(+0.29%)
Apr 22, 2022	47.86	48.09	46.87	47.35	2,198,659	-0.75(-1.56%)
Apr 21, 2022	48.88	49.10	47.73	48.10	3,879,987	-0.03(-0.06%)
Apr 20, 2022	47.47	48.58	47.38	48.13	1,477,286	+1.12(+2.38%)
Apr 19, 2022	46.04	47.19	46.00	47.01	823,316	+1.24(+2.70%)
Apr 18, 2022	45.84	46.33	45.56	45.77	1,531,279	-0.41(-0.89%)
Apr 14, 2022	47.03	47.57	46.14	46.18	1,719,621	-0.74(-1.58%)
Apr 13, 2022	46.70	47.12	46.59	46.92	941,063	+0.24(+0.52%)
Apr 12, 2022	47.14	47.89	46.46	46.68	1,500,157	-0.25(-0.54%)
Apr 11, 2022	46.07	47.50	46.03	46.93	1,689,765	+0.38(+0.82%)
Apr 08, 2022	46.87	47.31	46.36	46.55	1,086,800	-0.47(-0.99%)
Apr 07, 2022	47.10	47.33	45.98	47.02	3,338,202	-0.33(-0.70%)
Apr 06, 2022	47.41	47.56	46.77	47.35	1,611,283	-0.73(-1.52%)
Apr 05, 2022	49.35	49.82	47.93	48.08	1,333,511	-1.62(-3.25%)
Apr 04, 2022	49.13	49.96	49.12	49.70	911,111	+0.43(+0.87%)

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.