Indicators

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

42.77 +0.13 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.47	35.59	34.64	34.74	2,262,158	-1.11(-3.10%)
May 28, 2020	37.27	37.27	35.81	35.85	1,162,482	-1.04(-2.83%)
May 27, 2020	36.46	37.12	35.79	36.90	2,340,266	+1.47(+4.15%)
May 26, 2020	35.72	36.26	35.19	35.43	2,722,891	+1.36(+4.01%)
May 22, 2020	34.40	34.43	33.58	34.06	972,853	-0.39(-1.13%)
May 21, 2020	35.73	36.16	34.36	34.45	1,630,464	-1.38(-3.86%)
May 20, 2020	35.71	36.86	35.71	35.83	692,569	+0.78(+2.22%)
May 19, 2020	35.15	35.90	34.69	35.05	1,700,760	-0.02(-0.06%)
May 18, 2020	34.04	35.55	33.87	35.07	1,208,111	+2.64(+8.14%)
May 15, 2020	32.10	33.14	31.85	32.43	917,956	+0.10(+0.30%)
May 14, 2020	31.37	32.38	30.69	32.34	842,896	+0.14(+0.42%)
May 13, 2020	33.41	33.41	31.91	32.20	1,063,168	-1.52(-4.51%)
May 12, 2020	35.03	35.19	33.51	33.72	881,559	-1.26(-3.59%)
May 11, 2020	35.42	35.49	34.72	34.98	957,501	-0.80(-2.23%)
May 08, 2020	35.42	36.07	35.28	35.78	1,167,608	+1.03(+2.97%)
May 07, 2020	34.02	34.84	34.02	34.74	821,282	+1.36(+4.09%)
May 06, 2020	33.56	33.94	33.06	33.38	480,848	-0.09(-0.26%)
May 05, 2020	33.09	34.06	33.09	33.47	576,797	+1.06(+3.28%)
May 04, 2020	32.62	33.04	31.84	32.40	756,627	-0.85(-2.55%)

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.