Indicators

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

41.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.37	49.07	48.16	48.79	810,921	+0.64(+1.34%)
Sep 27, 2019	48.48	48.64	47.97	48.14	688,313	+0.00(+0.00%)
Sep 26, 2019	48.66	48.83	47.96	48.14	742,484	-0.56(-1.14%)
Sep 25, 2019	48.22	48.82	47.71	48.70	731,126	+0.42(+0.87%)
Sep 24, 2019	49.29	49.55	47.81	48.28	1,011,680	-1.06(-2.15%)
Sep 23, 2019	48.84	49.58	48.76	49.34	894,661	+0.20(+0.42%)
Sep 20, 2019	49.96	50.12	49.06	49.14	1,123,486	-0.86(-1.72%)
Sep 19, 2019	50.14	50.52	49.99	49.99	578,370	-0.09(-0.18%)
Sep 18, 2019	50.07	50.19	49.65	50.08	638,888	-0.31(-0.62%)
Sep 17, 2019	50.19	50.43	49.46	50.39	503,634	+0.00(+0.00%)
Sep 16, 2019	50.55	50.96	50.27	50.39	512,140	-0.42(-0.82%)
Sep 13, 2019	49.86	51.00	49.77	50.81	1,253,596	+1.20(+2.42%)
Sep 12, 2019	49.25	49.77	48.72	49.61	561,561	+0.44(+0.89%)
Sep 11, 2019	48.15	49.21	47.62	49.18	553,957	+1.13(+2.35%)
Sep 10, 2019	47.50	48.11	47.45	48.05	788,110	+0.43(+0.90%)
Sep 09, 2019	46.92	47.72	46.80	47.62	934,337	+0.86(+1.83%)
Sep 06, 2019	46.35	46.96	46.26	46.76	603,249	+0.59(+1.29%)
Sep 05, 2019	45.34	46.38	45.10	46.16	501,933	+1.39(+3.11%)
Sep 04, 2019	44.70	45.05	44.54	44.77	655,632	+0.52(+1.17%)

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.