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 (%)
Jul 29, 2022	43.30	43.67	42.80	43.45	1,355,109	-0.01(-0.02%)
Jul 28, 2022	43.09	43.77	42.57	43.46	1,317,255	+0.83(+1.95%)
Jul 27, 2022	40.51	42.88	40.37	42.63	2,021,723	+2.07(+5.11%)
Jul 26, 2022	40.06	40.85	39.84	40.55	2,676,552	-2.39(-5.57%)
Jul 25, 2022	43.18	43.89	42.60	42.95	2,020,865	-0.32(-0.75%)
Jul 22, 2022	43.39	43.74	42.98	43.27	1,115,128	+0.01(+0.02%)
Jul 21, 2022	42.52	43.32	42.39	43.26	889,366	+0.78(+1.84%)
Jul 20, 2022	41.80	42.66	41.55	42.48	857,535	+0.74(+1.78%)
Jul 19, 2022	40.04	41.78	39.91	41.74	1,239,827	+2.50(+6.37%)
Jul 18, 2022	40.32	40.46	39.11	39.24	1,454,688	-0.52(-1.30%)
Jul 15, 2022	39.18	39.77	38.44	39.75	1,073,400	+1.48(+3.85%)
Jul 14, 2022	38.24	38.43	37.43	38.28	1,431,763	-0.79(-2.03%)
Jul 13, 2022	38.71	39.18	38.14	39.07	1,777,817	-0.32(-0.82%)
Jul 12, 2022	39.17	40.15	39.13	39.39	1,699,964	-0.16(-0.40%)
Jul 11, 2022	40.25	40.65	39.50	39.55	1,556,255	-1.06(-2.62%)
Jul 08, 2022	40.95	41.32	40.43	40.61	1,194,167	-0.49(-1.19%)
Jul 07, 2022	39.67	41.27	39.66	41.10	919,773	+1.78(+4.52%)
Jul 06, 2022	39.38	39.69	38.67	39.32	1,535,382	-0.11(-0.27%)
Jul 05, 2022	38.95	39.48	38.13	39.43	1,639,866	-0.22(-0.57%)

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.