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 31, 2023	41.57	41.90	41.56	41.70	1,232,525	+0.20(+0.48%)
Jul 28, 2023	41.72	42.09	41.30	41.50	1,999,050	+0.23(+0.55%)
Jul 27, 2023	41.45	41.91	40.95	41.27	1,720,804	-0.01(-0.02%)
Jul 26, 2023	41.70	42.25	40.80	41.28	2,066,926	-0.71(-1.69%)
Jul 25, 2023	41.69	44.14	41.69	41.99	2,532,239	-3.88(-8.46%)
Jul 24, 2023	45.82	46.33	45.64	45.87	1,341,774	+0.07(+0.15%)
Jul 21, 2023	45.74	46.16	45.44	45.80	943,103	+0.13(+0.28%)
Jul 20, 2023	46.37	46.37	45.52	45.67	1,042,182	-0.80(-1.72%)
Jul 19, 2023	46.60	46.79	46.20	46.47	909,879	-0.09(-0.19%)
Jul 18, 2023	45.64	46.57	45.64	46.56	931,546	+0.93(+2.03%)
Jul 17, 2023	44.67	45.73	44.53	45.63	1,088,239	+0.76(+1.69%)
Jul 14, 2023	45.22	45.27	44.47	44.87	1,012,768	-0.30(-0.66%)
Jul 13, 2023	45.15	45.35	44.66	45.17	867,515	+0.32(+0.70%)
Jul 12, 2023	45.36	45.41	44.63	44.85	1,133,025	+0.25(+0.55%)
Jul 11, 2023	44.22	44.66	44.01	44.61	1,153,857	+0.65(+1.48%)
Jul 10, 2023	43.53	44.30	43.50	43.96	874,576	+0.13(+0.29%)
Jul 07, 2023	42.90	44.20	42.82	43.83	1,118,325	+0.98(+2.28%)
Jul 06, 2023	42.79	43.18	42.30	42.85	1,114,225	-0.52(-1.21%)
Jul 05, 2023	43.23	43.50	42.68	43.37	1,678,555	-0.38(-0.86%)

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.