Skip to main content

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

35.99 +0.55 (+1.55%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.19 56.00 54.66 55.65 1,394,662 +0.77(+1.40%)
Feb 25, 2021 57.45 57.94 54.56 54.88 1,252,752 -2.79(-4.83%)
Feb 24, 2021 57.16 58.17 57.16 57.67 1,462,040 +0.76(+1.33%)
Feb 23, 2021 56.82 57.10 55.49 56.91 739,887 -0.43(-0.75%)
Feb 22, 2021 57.25 57.68 56.83 57.34 706,791 -0.27(-0.47%)
Feb 19, 2021 56.95 58.13 56.95 57.61 962,787 +0.99(+1.75%)
Feb 18, 2021 56.69 57.34 56.35 56.62 1,839,428 -0.27(-0.48%)
Feb 17, 2021 56.82 57.18 55.96 56.89 902,453 -0.45(-0.78%)
Feb 16, 2021 57.30 58.18 57.25 57.34 1,748,847 +0.61(+1.08%)
Feb 12, 2021 55.67 56.83 54.89 56.73 1,827,978 +2.07(+3.79%)
Feb 11, 2021 53.42 54.68 53.32 54.66 2,060,470 +1.80(+3.40%)
Feb 10, 2021 53.39 53.61 52.27 52.86 870,695 -0.11(-0.20%)
Feb 09, 2021 53.39 53.46 52.67 52.97 922,806 -0.23(-0.44%)
Feb 08, 2021 51.71 53.20 51.59 53.20 2,307,860 +1.85(+3.59%)
Feb 05, 2021 52.63 53.25 51.33 51.36 1,765,384 -0.91(-1.75%)
Feb 04, 2021 52.40 53.05 51.99 52.27 1,927,959 -0.08(-0.15%)
Feb 03, 2021 53.05 53.71 52.03 52.35 1,880,204 -0.21(-0.41%)
Feb 02, 2021 53.95 54.30 51.57 52.56 2,281,163 -1.24(-2.31%)
Feb 01, 2021 53.61 54.05 52.86 53.80 1,290,554 +0.86(+1.63%)
Jan 29, 2021 53.41 54.16 52.44 52.94 1,088,283 -0.28(-0.53%)
Jan 28, 2021 53.17 54.36 52.87 53.22 782,296 +0.75(+1.43%)
Jan 27, 2021 53.57 53.85 52.20 52.47 1,681,050 -2.32(-4.24%)
Jan 26, 2021 55.79 56.25 54.78 54.79 1,073,564 -0.72(-1.29%)
Jan 25, 2021 56.10 56.47 55.19 55.51 1,980,277 -0.67(-1.19%)
Jan 22, 2021 54.89 56.35 54.49 56.18 1,694,143 +0.90(+1.63%)
Jan 21, 2021 54.31 55.51 54.27 55.28 1,011,287 +0.97(+1.79%)
Jan 20, 2021 54.03 54.41 53.59 54.31 633,900 +0.56(+1.05%)
Jan 19, 2021 53.73 54.51 53.43 53.74 600,458 +0.59(+1.11%)
Jan 15, 2021 53.47 53.47 52.73 53.15 851,292 -0.85(-1.58%)
Jan 14, 2021 54.07 54.53 53.56 54.01 676,834 +0.08(+0.14%)
Jan 13, 2021 54.67 54.89 53.57 53.93 891,778 -0.87(-1.60%)
Jan 12, 2021 54.48 54.96 54.02 54.80 963,248 +0.50(+0.91%)
Jan 11, 2021 53.77 54.57 53.54 54.31 976,600 -0.46(-0.83%)
Jan 08, 2021 58.55 59.87 54.08 54.76 1,923,000 +0.25(+0.46%)
Jan 07, 2021 54.69 55.22 53.87 54.51 849,768 +0.63(+1.17%)
Jan 06, 2021 53.19 54.80 52.55 53.88 1,370,531 +1.99(+3.84%)
Jan 05, 2021 50.21 51.95 50.16 51.89 736,788 +1.41(+2.79%)
Jan 04, 2021 51.40 52.03 50.21 50.48 1,021,166 -0.75(-1.46%)
Dec 31, 2020 51.23 51.23 51.23 467,038 +0.56(+1.11%)
Dec 30, 2020 50.02 51.12 49.84 50.67 467,038 +0.67(+1.34%)
Dec 29, 2020 50.74 50.87 49.56 50.00 437,019 -0.66(-1.30%)
Dec 28, 2020 51.26 51.62 50.64 50.66 599,839 -0.08(-0.15%)
Dec 24, 2020 50.69 50.90 50.10 50.73 260,257 +0.05(+0.10%)
Dec 23, 2020 50.06 51.03 50.01 50.68 1,040,637 +1.40(+2.84%)
Dec 22, 2020 49.49 49.89 48.92 49.29 552,875 -0.04(-0.08%)
Dec 21, 2020 48.21 49.68 47.73 49.33 1,477,489 +0.18(+0.38%)
Dec 18, 2020 49.65 49.79 48.60 49.14 1,436,562 -0.20(-0.41%)
Dec 17, 2020 49.65 50.35 49.11 49.34 1,417,874 -0.13(-0.26%)
Dec 16, 2020 49.42 49.67 48.77 49.47 866,155 -0.04(-0.08%)
Dec 15, 2020 48.95 49.72 48.52 49.51 1,208,091 +1.00(+2.06%)
Dec 14, 2020 49.43 49.93 48.41 48.51 1,309,910 +0.82(+1.71%)
Dec 11, 2020 47.74 48.56 47.63 47.69 636,950 -0.52(-1.09%)
Dec 10, 2020 48.00 48.49 47.74 48.22 748,118 +0.03(+0.06%)
Dec 09, 2020 48.16 48.42 47.74 48.19 666,198 +0.26(+0.55%)
Dec 08, 2020 47.47 48.25 47.47 47.93 556,771 +0.04(+0.08%)
Dec 07, 2020 48.23 48.77 47.70 47.89 616,758 -0.83(-1.69%)
Dec 04, 2020 47.67 48.86 47.67 48.71 738,562 +1.22(+2.58%)
Dec 03, 2020 47.62 47.87 47.20 47.49 720,082 -0.11(-0.22%)
Dec 02, 2020 47.23 47.70 46.91 47.60 620,000 +0.00(+0.00%)
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.