Skip to main content

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

36.74 +0.31 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.42 50.81 49.54 49.57 845,935 -0.84(-1.67%)
Apr 27, 2018 50.59 51.04 50.31 50.41 1,004,984 -0.21(-0.41%)
Apr 26, 2018 50.66 50.82 50.09 50.62 709,079 +0.00(+0.00%)
Apr 25, 2018 50.33 51.26 50.03 50.62 955,592 -0.08(-0.15%)
Apr 24, 2018 52.33 52.42 49.35 50.70 2,527,156 -2.30(-4.33%)
Apr 23, 2018 53.08 53.40 52.72 53.00 1,419,835 +0.11(+0.20%)
Apr 20, 2018 52.99 53.06 52.41 52.89 561,370 +0.12(+0.22%)
Apr 19, 2018 53.32 53.42 52.52 52.77 499,362 -0.42(-0.79%)
Apr 18, 2018 53.31 53.46 52.88 53.19 363,638 +0.10(+0.18%)
Apr 17, 2018 53.15 53.21 52.63 53.09 585,679 +0.56(+1.06%)
Apr 16, 2018 52.52 52.96 52.02 52.54 398,239 +0.47(+0.90%)
Apr 13, 2018 52.86 52.97 51.80 52.07 443,266 -0.49(-0.93%)
Apr 12, 2018 51.95 52.74 51.80 52.56 509,274 +0.76(+1.47%)
Apr 11, 2018 50.78 51.83 50.61 51.79 517,016 +0.73(+1.44%)
Apr 10, 2018 50.77 51.52 50.57 51.06 396,856 +1.09(+2.19%)
Apr 09, 2018 50.34 50.79 49.97 49.97 532,879 +0.22(+0.43%)
Apr 06, 2018 51.04 51.29 49.20 49.75 817,832 -1.73(-3.36%)
Apr 05, 2018 51.27 51.66 51.04 51.48 764,786 +0.55(+1.07%)
Apr 04, 2018 49.37 51.07 48.83 50.93 836,529 +0.30(+0.60%)
Apr 03, 2018 50.21 52.65 49.61 50.63 845,833 +0.49(+0.97%)
Apr 02, 2018 50.66 50.78 49.43 50.14 1,384,148 -0.52(-1.02%)
Mar 29, 2018 50.66 50.66 50.66 0 +1.35(+2.74%)
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.