Indicators

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

42.23 +0.35 (+0.84%)

Streaming Delayed Price Updated: 1:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.23	55.90		55.90	1,462,731	+1.57(+2.89%)
Jan 28, 2022	53.41	54.36	52.37	54.33	1,257,058	+0.55(+1.01%)
Jan 27, 2022	56.13	56.78	53.00	53.79	1,023,897	-1.80(-3.24%)
Jan 26, 2022	57.66	57.66	55.04	55.59	1,433,205	-0.95(-1.69%)
Jan 25, 2022	56.56	57.26	55.33	56.54	1,095,019	-0.93(-1.61%)
Jan 24, 2022	56.16	57.69	54.37	57.47	1,718,788	+0.23(+0.41%)
Jan 21, 2022	57.27	58.17	56.40	57.24	1,367,273	+0.11(+0.19%)
Jan 20, 2022	59.37	59.78	56.96	57.13	981,387	-1.73(-2.95%)
Jan 19, 2022	61.74	62.28	58.85	58.86	992,762	-2.11(-3.47%)
Jan 18, 2022	61.06	61.46	60.46	60.98	900,908	-0.95(-1.53%)
Jan 14, 2022				61.92	0	-0.53(-0.84%)
Jan 13, 2022	62.99	63.79	62.27	62.45	824,616	-0.04(-0.06%)
Jan 12, 2022	62.81	63.18	61.85	62.49	595,025	+0.03(+0.05%)
Jan 11, 2022	61.03	62.56	60.97	62.46	639,104	+1.47(+2.41%)
Jan 10, 2022	61.41	61.73	60.28	60.99	990,658	-0.32(-0.52%)
Jan 07, 2022	62.26	62.98	61.28	61.31	1,051,864	-1.34(-2.13%)
Jan 06, 2022	61.79	63.36	61.72	62.64	1,069,761	+0.48(+0.77%)
Jan 05, 2022	63.25	63.91	62.15	62.17	1,250,305	-1.18(-1.86%)
Jan 04, 2022	62.27	63.64	61.97	63.35	1,980,920	+2.01(+3.27%)

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.