Indicators

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

42.54 -0.23 (-0.54%)

Official Closing 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 (%)
Nov 30, 2020	49.29	49.29	47.51	47.59	1,414,863	-1.68(-3.40%)
Nov 27, 2020	49.26	49.68	48.98	49.26	687,595	+0.23(+0.48%)
Nov 25, 2020	49.51	49.91	48.88	49.03	1,436,757	-0.92(-1.83%)
Nov 24, 2020	48.72	50.19	48.53	49.95	2,094,873	+1.81(+3.77%)
Nov 23, 2020	46.66	48.19	46.60	48.13	830,275	+1.70(+3.65%)
Nov 20, 2020	46.64	46.72	46.19	46.44	936,221	-0.24(-0.52%)
Nov 19, 2020	46.93	47.22	46.17	46.68	1,651,654	-0.14(-0.29%)
Nov 18, 2020	46.96	47.70	46.78	46.82	980,324	+0.07(+0.15%)
Nov 17, 2020	45.59	46.96	45.32	46.75	1,221,903	+0.87(+1.89%)
Nov 16, 2020	46.10	46.35	45.63	45.88	1,968,967	+0.76(+1.68%)
Nov 13, 2020	44.62	45.46	44.62	45.12	1,025,698	+0.50(+1.11%)
Nov 12, 2020	45.06	45.11	44.15	44.62	763,785	-0.70(-1.55%)
Nov 11, 2020	46.01	46.35	44.95	45.33	1,757,422	-0.32(-0.70%)
Nov 10, 2020	45.80	46.08	45.12	45.65	1,753,107	-0.13(-0.28%)
Nov 09, 2020	46.51	47.16	45.75	45.77	2,106,861	+2.42(+5.57%)
Nov 06, 2020	44.26	44.40	43.22	43.36	896,818	-0.68(-1.55%)
Nov 05, 2020	43.76	44.64	43.69	44.04	1,265,650	+0.93(+2.15%)
Nov 04, 2020	44.03	44.03	42.88	43.11	1,197,845	-1.10(-2.49%)
Nov 03, 2020	44.42	44.88	43.65	44.22	1,023,196	+0.57(+1.29%)

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.