Chronicle Journal: Finance

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

58.37 USD +0.60 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 58.20 59.01 57.80 58.37 1,050,823 +0.60(+1.04%)
Apr 14, 2021 57.77 58.50 57.59 57.77 846,056 +0.04(+0.07%)
Apr 13, 2021 58.24 58.54 57.26 57.73 660,379 -0.92(-1.57%)
Apr 12, 2021 58.65 59.13 58.30 58.65 981,571 +0.10(+0.17%)
Apr 09, 2021 58.22 58.55 57.49 58.55 824,400 +0.62(+1.07%)
Apr 08, 2021 57.73 58.61 57.38 57.93 1,456,050 -0.11(-0.19%)
Apr 07, 2021 59.35 59.78 57.69 58.04 1,023,957 -1.42(-2.39%)
Apr 06, 2021 59.76 60.75 59.45 59.46 1,016,470 -0.57(-0.95%)
Apr 05, 2021 59.35 60.23 58.52 60.03 914,963 +1.46(+2.49%)
Apr 01, 2021 58.45 59.05 57.85 58.57 922,200 +0.62(+1.07%)
Mar 31, 2021 58.24 58.64 57.37 57.95 983,531 +0.03(+0.05%)
Mar 30, 2021 57.77 58.36 57.53 57.92 1,360,736 +0.02(+0.03%)
Mar 29, 2021 59.24 59.89 57.17 57.90 1,447,980 -1.73(-2.90%)
Mar 26, 2021 58.47 59.66 57.74 59.63 957,500 +1.25(+2.14%)
Mar 25, 2021 57.67 58.65 56.76 58.38 1,057,732 +0.34(+0.59%)
Mar 24, 2021 58.84 59.33 57.80 58.04 1,602,234 -0.31(-0.53%)
Mar 23, 2021 61.49 61.87 57.73 58.35 1,538,283 -3.93(-6.31%)
Mar 22, 2021 62.42 62.52 61.32 62.28 916,203 -0.07(-0.11%)
Mar 19, 2021 62.90 63.14 61.75 62.35 1,125,700 -1.01(-1.59%)
Mar 18, 2021 63.77 64.80 63.02 63.36 1,510,456 -0.52(-0.81%)
Mar 17, 2021 62.99 64.06 62.73 63.88 726,468 +0.75(+1.19%)
Mar 16, 2021 63.15 64.00 62.78 63.13 1,004,980 -0.72(-1.13%)
Mar 15, 2021 62.64 64.03 62.44 63.85 1,008,309 +1.02(+1.62%)
Mar 12, 2021 61.50 62.99 61.46 62.83 822,500 +0.97(+1.57%)
Mar 11, 2021 61.22 62.12 60.65 61.86 1,202,735 +1.18(+1.94%)
Mar 10, 2021 60.31 60.98 59.76 60.68 899,739 +1.07(+1.79%)
Mar 09, 2021 59.19 60.26 58.58 59.61 1,103,562 +0.77(+1.31%)
Mar 08, 2021 59.51 60.31 58.79 58.84 996,636 -0.39(-0.66%)
Mar 05, 2021 59.23 59.43 56.33 59.23 1,150,000 +0.71(+1.21%)
Mar 04, 2021 60.45 61.51 57.45 58.52 1,573,760 -2.35(-3.86%)
Mar 03, 2021 61.62 61.89 60.34 60.87 1,253,249 +1.23(+2.06%)
Mar 02, 2021 60.50 60.64 59.03 59.64 1,090,940 +0.33(+0.56%)
Mar 01, 2021 58.77 59.74 58.42 59.31 859,028 +2.02(+3.53%)
Feb 26, 2021 56.82 57.65 56.27 57.29 1,354,700 +0.79(+1.40%)
Feb 25, 2021 59.14 59.65 56.17 56.50 1,216,857 -2.87(-4.83%)
Feb 24, 2021 58.85 59.89 58.85 59.37 1,420,148 +0.78(+1.33%)
Feb 23, 2021 58.50 58.78 57.13 58.59 718,687 -0.44(-0.75%)
Feb 22, 2021 58.94 59.38 58.51 59.03 686,539 -0.28(-0.47%)
Feb 19, 2021 58.63 59.84 58.63 59.31 935,200 +1.02(+1.75%)
Feb 18, 2021 58.36 59.03 58.01 58.29 1,786,722 -0.28(-0.48%)
Feb 17, 2021 58.50 58.87 57.61 58.57 876,595 -0.46(-0.78%)
Feb 16, 2021 58.99 59.90 58.94 59.03 1,698,737 +0.63(+1.08%)
Feb 12, 2021 57.31 58.51 56.51 58.40 1,775,600 +2.13(+3.79%)
Feb 11, 2021 55.00 56.29 54.89 56.27 2,001,431 +1.85(+3.40%)
Feb 10, 2021 54.96 55.19 53.81 54.42 845,747 -0.11(-0.20%)
Feb 09, 2021 54.97 55.04 54.22 54.53 896,365 -0.24(-0.44%)
Feb 08, 2021 53.24 54.77 53.11 54.77 2,241,732 +1.90(+3.59%)
Feb 05, 2021 54.18 54.82 52.85 52.87 1,714,800 -0.94(-1.75%)
Feb 04, 2021 53.95 54.62 53.52 53.81 1,872,717 -0.08(-0.15%)
Feb 03, 2021 54.62 55.29 53.57 53.89 1,826,330 -0.22(-0.41%)
Feb 02, 2021 55.54 55.90 53.09 54.11 2,215,800 -1.28(-2.31%)
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.