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 (%)
Apr 28, 2023	42.34	43.05	42.07	42.76	1,373,774	+0.17(+0.39%)
Apr 27, 2023	42.83	42.95	41.43	42.59	1,526,257	+0.06(+0.14%)
Apr 26, 2023	43.12	43.47	42.39	42.53	1,969,791	-0.91(-2.08%)
Apr 25, 2023	45.66	45.66	43.23	43.44	3,080,333	-3.67(-7.79%)
Apr 24, 2023	46.86	47.33	46.80	47.11	1,443,794	+0.06(+0.13%)
Apr 21, 2023	47.15	47.38	46.77	47.05	822,176	-0.19(-0.40%)
Apr 20, 2023	46.85	47.29	46.17	47.23	1,247,334	-0.02(-0.04%)
Apr 19, 2023	46.71	47.40	46.51	47.25	1,326,473	+0.47(+1.01%)
Apr 18, 2023	46.94	47.34	46.40	46.78	1,183,877	+0.20(+0.42%)
Apr 17, 2023	46.57	46.72	46.42	46.58	1,302,024	+0.00(+0.00%)
Apr 14, 2023	46.49	47.34	46.41	46.58	766,801	+0.12(+0.25%)
Apr 13, 2023	46.34	46.75	45.64	46.47	938,316	+0.46(+1.01%)
Apr 12, 2023	46.80	46.91	45.92	46.00	660,832	-0.25(-0.53%)
Apr 11, 2023	46.34	46.59	46.15	46.25	698,970	+0.30(+0.64%)
Apr 10, 2023	44.95	45.99	44.79	45.95	628,121	+0.91(+2.01%)
Apr 06, 2023	45.56	45.56	44.87	45.05	590,879	-0.62(-1.36%)
Apr 05, 2023	46.63	46.63	45.39	45.67	1,107,739	-1.13(-2.42%)
Apr 04, 2023	48.62	48.74	46.48	46.80	878,847	-1.82(-3.74%)

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.