Indicators

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

42.46 -0.18 (-0.42%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	37.34	37.70	37.19	37.33	1,484,595	-0.19(-0.50%)
Dec 28, 2023	37.55	37.60	37.32	37.52	934,336	-0.05(-0.13%)
Dec 27, 2023	37.48	37.61	37.25	37.56	954,924	+0.26(+0.69%)
Dec 26, 2023	37.21	37.39	36.94	37.31	3,124,878	+0.17(+0.45%)
Dec 22, 2023	37.29	37.94	36.92	37.14	3,887,860	-0.11(-0.29%)
Dec 21, 2023	36.55	37.27	36.37	37.25	2,411,393	+1.01(+2.80%)
Dec 20, 2023	36.25	37.11	36.19	36.23	4,137,878	-0.13(-0.36%)
Dec 19, 2023	35.96	36.40	35.85	36.36	1,873,267	+0.76(+2.12%)
Dec 18, 2023	35.77	35.84	35.49	35.61	2,164,661	-0.22(-0.61%)
Dec 15, 2023	36.24	36.39	35.51	35.83	2,591,035	-0.53(-1.45%)
Dec 14, 2023	35.41	36.54	35.06	36.35	2,626,411	+1.73(+4.99%)
Dec 13, 2023	33.48	34.68	33.28	34.62	1,397,854	+1.11(+3.32%)
Dec 12, 2023	33.56	33.71	33.32	33.51	1,358,933	-0.08(-0.24%)
Dec 11, 2023	33.19	33.80	33.12	33.59	2,163,839	+0.45(+1.35%)
Dec 08, 2023	33.42	33.86	33.12	33.14	4,903,290	-0.30(-0.89%)
Dec 07, 2023	32.84	33.50	32.77	33.44	1,606,360	+0.61(+1.85%)
Dec 06, 2023	32.92	33.62	32.71	32.84	1,464,925	+0.16(+0.49%)
Dec 05, 2023	32.85	33.14	32.54	32.68	1,784,571	-0.43(-1.29%)
Dec 04, 2023	32.64	33.11	32.53	33.10	1,946,912	+0.14(+0.42%)

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.