Indicators

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

41.85 -0.03 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.53	40.02	38.49	39.76	1,916,360	-0.15(-0.37%)
Feb 27, 2020	41.17	41.68	39.90	39.91	1,847,856	-2.09(-4.97%)
Feb 26, 2020	43.27	44.01	41.99	41.99	1,111,229	-0.91(-2.11%)
Feb 25, 2020	44.64	44.73	42.70	42.90	1,194,007	-1.62(-3.63%)
Feb 24, 2020	44.30	44.81	44.00	44.52	1,743,729	-1.53(-3.32%)
Feb 21, 2020	46.90	46.90	45.93	46.05	405,723	-1.07(-2.28%)
Feb 20, 2020	47.23	47.84	46.79	47.12	1,175,505	-0.22(-0.47%)
Feb 19, 2020	46.57	47.59	46.51	47.34	940,269	+1.01(+2.19%)
Feb 18, 2020	47.26	47.31	46.14	46.33	1,068,749	-1.31(-2.74%)
Feb 14, 2020	48.04	48.34	47.48	47.64	856,287	-0.42(-0.87%)
Feb 13, 2020	48.08	48.74	47.99	48.06	2,186,712	-0.47(-0.96%)
Feb 12, 2020	48.45	49.05	47.56	48.52	2,067,734	+0.37(+0.77%)
Feb 11, 2020	46.51	49.58	46.48	48.15	3,691,792	+1.52(+3.26%)
Feb 10, 2020	46.12	46.67	46.12	46.63	982,932	+0.32(+0.69%)
Feb 07, 2020	46.63	46.74	45.96	46.31	851,875	-0.61(-1.31%)
Feb 06, 2020	48.00	48.00	46.89	46.92	1,061,722	-0.80(-1.67%)
Feb 05, 2020	47.76	47.93	47.46	47.72	760,373	+0.48(+1.01%)
Feb 04, 2020	47.17	47.72	46.96	47.25	640,784	+1.04(+2.26%)

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.