Indicators

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

41.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.57	48.20	47.44	47.75	1,689,898	+0.38(+0.80%)
Jun 27, 2019	47.03	48.27	46.64	47.37	1,243,160	+0.63(+1.36%)
Jun 26, 2019	46.90	47.64	46.69	46.74	743,771	+0.08(+0.17%)
Jun 25, 2019	46.67	47.21	46.57	46.66	619,720	+0.15(+0.31%)
Jun 24, 2019	47.09	47.13	46.43	46.52	433,960	-0.46(-0.98%)
Jun 21, 2019	46.92	47.27	46.71	46.97	745,980	-0.23(-0.50%)
Jun 20, 2019	46.94	47.29	46.64	47.21	440,503	+1.08(+2.35%)
Jun 19, 2019	45.87	46.22	45.83	46.13	412,411	+0.61(+1.35%)
Jun 18, 2019	44.72	46.00	44.71	45.51	1,585,453	+1.14(+2.57%)
Jun 17, 2019	43.87	44.74	43.19	44.37	605,099	-0.30(-0.68%)
Jun 14, 2019	45.62	45.62	44.48	44.67	724,740	-1.27(-2.76%)
Jun 13, 2019	45.43	45.96	45.34	45.94	616,944	+0.62(+1.38%)
Jun 12, 2019	45.76	45.92	45.25	45.32	753,992	-0.39(-0.85%)
Jun 11, 2019	46.18	46.34	45.58	45.71	582,053	+0.09(+0.19%)
Jun 10, 2019	44.84	45.99	44.84	45.62	585,391	+0.99(+2.23%)
Jun 07, 2019	44.53	44.84	44.31	44.62	399,977	+0.44(+0.99%)
Jun 06, 2019	44.20	44.45	43.98	44.19	566,340	-0.01(-0.02%)
Jun 05, 2019	44.59	44.59	43.76	44.20	535,275	-0.10(-0.22%)
Jun 04, 2019	43.13	44.31	43.03	44.29	768,914	+1.76(+4.15%)

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.