Indicators

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

33.70 +0.19 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.85	58.24	57.34	58.09	704,737	+0.52(+0.90%)
May 27, 2021	57.34	57.64	56.88	57.57	1,404,559	+1.07(+1.89%)
May 26, 2021	56.13	56.59	55.61	56.50	855,617	+0.43(+0.77%)
May 25, 2021	57.09	57.57	55.94	56.07	989,183	-0.83(-1.46%)
May 24, 2021	56.58	57.11	56.18	56.90	469,609	+0.73(+1.30%)
May 21, 2021	56.53	57.18	56.17	56.17	645,901	+0.19(+0.33%)
May 20, 2021	55.79	56.07	55.13	55.99	581,482	+0.64(+1.15%)
May 19, 2021	54.52	55.55	54.04	55.35	1,072,912	-0.36(-0.65%)
May 18, 2021	56.70	56.88	55.62	55.71	643,056	-1.01(-1.77%)
May 17, 2021	56.08	56.89	55.55	56.72	627,074	+0.03(+0.05%)
May 14, 2021	55.39	56.80	54.65	56.69	1,736,451	+2.06(+3.78%)
May 13, 2021	53.50	54.82	53.33	54.63	1,167,932	+1.50(+2.81%)
May 12, 2021	55.31	55.54	53.11	53.13	877,625	-2.45(-4.41%)
May 11, 2021	55.28	55.92	54.54	55.59	728,596	-0.73(-1.30%)
May 10, 2021	57.70	58.04	56.31	56.32	772,416	-1.19(-2.07%)
May 07, 2021	56.49	57.70	56.27	57.51	1,665,005	+1.08(+1.90%)
May 06, 2021	56.51	56.90	55.72	56.44	1,491,058	-0.25(-0.45%)
May 05, 2021	56.34	56.91	55.91	56.69	1,305,380	+0.99(+1.77%)
May 04, 2021	55.78	56.05	54.69	55.70	1,260,570	-0.56(-0.99%)

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.