Skip to main content

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

35.44 -0.28 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 57.49 57.88 56.99 57.73 709,137 +0.51(+0.90%)
May 27, 2021 56.99 57.28 56.52 57.21 1,413,327 +1.06(+1.89%)
May 26, 2021 55.78 56.24 55.27 56.15 860,958 +0.43(+0.77%)
May 25, 2021 56.74 57.21 55.59 55.73 995,358 -0.83(-1.46%)
May 24, 2021 56.23 56.76 55.83 56.55 472,540 +0.73(+1.31%)
May 21, 2021 56.18 56.82 55.82 55.82 649,933 +0.18(+0.33%)
May 20, 2021 55.44 55.73 54.78 55.64 585,112 +0.63(+1.15%)
May 19, 2021 54.18 55.20 53.71 55.01 1,079,610 -0.36(-0.65%)
May 18, 2021 56.35 56.52 55.28 55.37 647,070 -1.00(-1.77%)
May 17, 2021 55.74 56.53 55.20 56.37 630,989 +0.03(+0.05%)
May 14, 2021 55.05 56.44 54.31 56.34 1,747,291 +2.05(+3.78%)
May 13, 2021 53.17 54.48 53.00 54.29 1,175,223 +1.49(+2.81%)
May 12, 2021 54.97 55.19 52.78 52.80 883,104 -2.44(-4.41%)
May 11, 2021 54.94 55.57 54.20 55.24 733,145 -0.73(-1.30%)
May 10, 2021 57.34 57.68 55.96 55.97 777,238 -1.19(-2.07%)
May 07, 2021 56.14 57.34 55.92 57.15 1,675,399 +1.07(+1.91%)
May 06, 2021 56.16 56.54 55.38 56.09 1,500,366 -0.25(-0.45%)
May 05, 2021 55.99 56.56 55.56 56.34 1,313,529 +0.98(+1.77%)
May 04, 2021 55.43 55.71 54.35 55.36 1,268,439 -0.55(-0.99%)
May 03, 2021 56.67 56.90 55.81 55.91 1,244,602 -0.17(-0.31%)
Apr 30, 2021 56.74 57.20 56.06 56.09 1,027,748 -1.51(-2.61%)
Apr 29, 2021 57.97 58.06 57.03 57.59 1,024,189 +0.06(+0.10%)
Apr 28, 2021 57.44 57.88 56.86 57.53 939,193 +0.51(+0.89%)
Apr 27, 2021 59.64 59.72 56.35 57.03 1,461,685 -1.30(-2.23%)
Apr 26, 2021 58.48 58.87 58.09 58.33 1,082,543 +0.08(+0.13%)
Apr 23, 2021 57.11 58.49 57.11 58.25 758,431 +1.41(+2.48%)
Apr 22, 2021 56.71 57.84 56.32 56.84 934,012 +0.55(+0.98%)
Apr 21, 2021 54.85 56.35 54.78 56.29 1,224,127 +1.29(+2.35%)
Apr 20, 2021 56.33 56.41 54.64 55.00 1,079,716 -1.52(-2.68%)
Apr 19, 2021 57.71 57.71 56.29 56.51 1,435,674 -0.36(-0.63%)
Apr 16, 2021 57.36 57.46 56.85 56.87 661,761 +0.17(+0.31%)
Apr 15, 2021 56.53 57.32 56.14 56.70 1,081,821 +0.58(+1.04%)
Apr 14, 2021 56.11 56.82 55.94 56.11 871,013 +0.04(+0.07%)
Apr 13, 2021 56.57 56.86 55.62 56.08 679,859 -0.89(-1.57%)
Apr 12, 2021 56.97 57.44 56.63 56.97 1,010,526 +0.10(+0.17%)
Apr 09, 2021 56.55 56.87 55.84 56.87 848,718 +0.60(+1.07%)
Apr 08, 2021 56.08 56.93 55.74 56.27 1,499,001 -0.11(-0.19%)
Apr 07, 2021 57.65 58.07 56.04 56.38 1,054,162 -1.38(-2.39%)
Apr 06, 2021 58.05 59.01 57.75 57.76 1,046,454 -0.55(-0.95%)
Apr 05, 2021 57.65 58.50 56.84 58.31 941,953 +1.42(+2.49%)
Apr 01, 2021 56.78 57.36 56.19 56.89 949,403 +0.60(+1.07%)
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.