Indicators

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

42.00 -0.56 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	49.34	49.79	49.29	49.44	841,772	+0.00(+0.00%)
Feb 27, 2019	49.19	49.56	48.99	49.44	791,680	+0.19(+0.40%)
Feb 26, 2019	49.75	49.82	49.17	49.24	1,003,587	-0.46(-0.92%)
Feb 25, 2019	50.11	50.40	49.66	49.70	1,557,744	-0.03(-0.06%)
Feb 22, 2019	48.98	49.82	48.90	49.73	1,036,677	+0.94(+1.92%)
Feb 21, 2019	48.40	49.21	48.38	48.80	1,059,213	+0.28(+0.58%)
Feb 20, 2019	47.97	48.84	47.68	48.51	1,425,920	+0.32(+0.67%)
Feb 19, 2019	47.39	48.31	47.32	48.19	1,491,495	+0.18(+0.37%)
Feb 15, 2019	47.29	48.05	47.02	48.02	1,195,211	+1.12(+2.39%)
Feb 14, 2019	47.32	47.57	46.55	46.90	1,136,733	-0.54(-1.13%)
Feb 13, 2019	46.68	47.53	46.65	47.43	1,180,591	+1.01(+2.18%)
Feb 12, 2019	45.85	46.56	45.85	46.42	1,236,243	+0.88(+1.93%)
Feb 11, 2019	45.27	45.72	45.16	45.54	1,164,912	+0.19(+0.43%)
Feb 08, 2019	45.25	45.97	44.72	45.35	1,105,529	-0.21(-0.47%)
Feb 07, 2019	47.05	47.26	45.16	45.56	1,172,166	-1.94(-4.08%)
Feb 06, 2019	45.59	48.35	45.27	47.50	1,543,381	+0.74(+1.58%)
Feb 05, 2019	46.60	46.77	46.40	46.76	889,630	+0.24(+0.52%)
Feb 04, 2019	46.71	46.90	46.21	46.52	1,210,632	-0.37(-0.79%)

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.