Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

42.34 -0.30 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 37.29 37.67 37.20 37.24 1,326,701 +0.05(+0.13%)
Aug 30, 2023 37.57 37.71 37.10 37.19 969,322 -0.33(-0.87%)
Aug 29, 2023 37.20 37.74 37.05 37.51 1,201,169 +0.30(+0.80%)
Aug 28, 2023 37.01 37.42 36.93 37.22 960,519 +0.49(+1.35%)
Aug 25, 2023 37.05 37.18 36.33 36.72 1,036,812 -0.05(-0.13%)
Aug 24, 2023 37.12 37.33 36.77 36.77 965,072 -0.34(-0.91%)
Aug 23, 2023 36.90 37.17 36.77 37.11 783,703 +0.09(+0.24%)
Aug 22, 2023 37.25 37.55 36.98 37.02 772,980 -0.01(-0.03%)
Aug 21, 2023 37.34 37.38 36.83 37.03 761,666 -0.30(-0.80%)
Aug 18, 2023 37.55 37.76 37.24 37.32 789,646 -0.27(-0.71%)
Aug 17, 2023 38.39 38.54 37.59 37.59 706,567 -0.56(-1.48%)
Aug 16, 2023 38.78 39.04 38.15 38.16 964,324 -0.90(-2.31%)
Aug 15, 2023 39.21 39.60 38.89 39.06 1,214,303 -0.60(-1.52%)
Aug 14, 2023 38.78 39.77 38.61 39.66 1,656,628 +0.84(+2.17%)
Aug 11, 2023 39.79 39.83 38.66 38.82 907,864 -1.07(-2.68%)
Aug 10, 2023 40.38 40.52 39.59 39.89 1,332,921 -0.39(-0.96%)
Aug 09, 2023 40.41 40.50 40.07 40.27 1,548,336 -0.18(-0.44%)
Aug 08, 2023 40.11 40.47 39.50 40.45 1,053,855 -0.15(-0.37%)
Aug 07, 2023 40.55 40.72 40.40 40.60 1,056,346 +0.18(+0.44%)
Aug 04, 2023 41.36 41.36 40.36 40.42 887,729 -0.52(-1.28%)
Aug 03, 2023 40.96 41.42 40.66 40.95 852,363 -0.24(-0.58%)
Aug 02, 2023 40.97 41.44 40.77 41.18 744,070 -0.27(-0.64%)
Aug 01, 2023 41.32 41.47 40.96 41.45 1,447,507 -0.25(-0.59%)
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%)
Jul 03, 2023 44.26 44.38 43.52 43.75 963,111 -0.65(-1.47%)
Jun 30, 2023 44.28 44.69 43.78 44.40 1,174,369 +0.52(+1.19%)
Jun 29, 2023 43.93 44.29 43.78 43.88 722,292 +0.03(+0.07%)
Jun 28, 2023 43.86 44.07 43.59 43.85 761,522 -0.06(-0.13%)
Jun 27, 2023 43.46 44.16 43.03 43.91 929,910 +0.85(+1.97%)
Jun 26, 2023 42.74 43.37 42.67 43.06 803,533 +0.50(+1.18%)
Jun 23, 2023 42.69 42.85 42.19 42.55 976,433 -0.68(-1.57%)
Jun 22, 2023 43.57 43.57 43.03 43.24 770,274 -0.72(-1.64%)
Jun 21, 2023 44.02 44.42 43.58 43.96 644,923 -0.33(-0.74%)
Jun 20, 2023 44.32 44.43 43.90 44.28 692,620 -0.46(-1.04%)
Jun 16, 2023 44.52 44.98 44.38 44.75 1,684,435 +0.33(+0.73%)
Jun 15, 2023 44.05 44.58 43.93 44.42 699,161 +0.45(+1.03%)
Jun 14, 2023 44.39 44.86 43.83 43.97 1,012,358 -0.28(-0.62%)
Jun 13, 2023 44.19 44.50 43.94 44.24 835,068 +0.53(+1.22%)
Jun 12, 2023 43.39 44.06 43.05 43.71 768,325 +0.46(+1.07%)
Jun 09, 2023 43.31 43.73 42.94 43.25 786,135 -0.02(-0.05%)
Jun 08, 2023 43.99 44.16 43.16 43.27 897,270 -0.72(-1.64%)
Jun 07, 2023 43.28 44.18 43.27 43.99 628,810 +0.68(+1.57%)
Jun 06, 2023 42.16 43.42 42.16 43.30 573,046 +1.14(+2.72%)
Jun 05, 2023 42.30 42.35 41.32 42.16 981,577 -0.22(-0.51%)
Jun 02, 2023 41.96 42.67 41.56 42.38 736,566 +1.10(+2.65%)
Jun 01, 2023 40.98 41.47 40.57 41.28 965,627 +0.31(+0.75%)
May 31, 2023 41.21 41.69 40.42 40.98 2,317,674 -0.93(-2.21%)
May 30, 2023 41.66 41.96 41.33 41.90 1,923,226 +0.48(+1.17%)
May 26, 2023 40.18 41.43 40.18 41.42 735,087 +1.37(+3.43%)
May 25, 2023 40.31 40.60 39.75 40.05 590,250 -0.06(-0.15%)
May 24, 2023 40.36 40.45 39.75 40.11 721,337 -0.66(-1.62%)
May 23, 2023 41.14 41.57 40.76 40.77 538,774 -0.59(-1.43%)
May 22, 2023 40.96 41.56 40.91 41.36 608,285 +0.44(+1.09%)
May 19, 2023 41.56 41.83 40.72 40.92 833,791 -0.28(-0.67%)
May 18, 2023 40.48 41.22 40.42 41.19 611,125 +0.77(+1.90%)
May 17, 2023 40.14 40.68 40.02 40.42 1,159,256 +0.66(+1.66%)
May 16, 2023 40.12 40.22 39.60 39.76 605,205 -0.85(-2.09%)
May 15, 2023 39.58 40.78 39.52 40.61 1,052,268 +1.00(+2.52%)
May 12, 2023 40.01 40.11 39.35 39.61 604,234 -0.07(-0.17%)
May 11, 2023 39.50 40.03 39.32 39.68 883,252 -0.12(-0.30%)
May 10, 2023 40.81 40.81 39.19 39.80 1,099,359 -0.54(-1.35%)
May 09, 2023 40.51 40.60 40.25 40.34 968,724 -0.45(-1.11%)
May 08, 2023 41.21 41.21 40.67 40.80 1,601,552 -0.10(-0.24%)
May 05, 2023 40.88 41.23 40.32 40.90 822,844 +0.79(+1.96%)
May 04, 2023 41.00 41.28 39.72 40.11 1,411,627 -1.14(-2.77%)
May 03, 2023 42.36 42.38 41.16 41.25 1,476,432 -0.93(-2.19%)
May 02, 2023 42.33 42.44 41.39 42.18 952,911 -0.42(-0.99%)
May 01, 2023 42.84 43.28 42.40 42.60 1,083,645 -0.16(-0.37%)
Apr 28, 2023 42.34 43.05 42.07 42.76 1,373,774 +0.17(+0.39%)
Apr 27, 2023 42.83 42.95 41.43 42.59 1,526,257 +0.06(+0.14%)
Apr 26, 2023 43.12 43.47 42.39 42.53 1,969,791 -0.91(-2.08%)
Apr 25, 2023 45.66 45.66 43.23 43.44 3,080,333 -3.67(-7.79%)
Apr 24, 2023 46.86 47.33 46.80 47.11 1,443,794 +0.06(+0.13%)
Apr 21, 2023 47.15 47.38 46.77 47.05 822,176 -0.19(-0.40%)
Apr 20, 2023 46.85 47.29 46.17 47.23 1,247,334 -0.02(-0.04%)
Apr 19, 2023 46.71 47.40 46.51 47.25 1,326,473 +0.47(+1.01%)
Apr 18, 2023 46.94 47.34 46.40 46.78 1,183,877 +0.20(+0.42%)
Apr 17, 2023 46.57 46.72 46.42 46.58 1,302,024 +0.00(+0.00%)
Apr 14, 2023 46.49 47.34 46.41 46.58 766,801 +0.12(+0.25%)
Apr 13, 2023 46.34 46.75 45.64 46.47 938,316 +0.46(+1.01%)
Apr 12, 2023 46.80 46.91 45.92 46.00 660,832 -0.25(-0.53%)
Apr 11, 2023 46.34 46.59 46.15 46.25 698,970 +0.30(+0.64%)
Apr 10, 2023 44.95 45.99 44.79 45.95 628,121 +0.91(+2.01%)
Apr 06, 2023 45.56 45.56 44.87 45.05 590,879 -0.62(-1.36%)
Apr 05, 2023 46.63 46.63 45.39 45.67 1,107,739 -1.13(-2.42%)
Apr 04, 2023 48.62 48.74 46.48 46.80 878,847 -1.82(-3.74%)
Apr 03, 2023 49.06 49.31 48.24 48.62 886,084 -0.60(-1.22%)
Mar 31, 2023 48.64 49.27 48.41 49.22 699,588 +0.95(+1.98%)
Mar 30, 2023 48.60 48.77 48.11 48.27 702,412 +0.29(+0.59%)
Mar 29, 2023 47.38 48.03 47.31 47.98 733,280 +1.15(+2.46%)
Mar 28, 2023 46.36 46.89 46.17 46.83 782,759 +0.42(+0.91%)
Mar 27, 2023 46.95 47.36 46.21 46.41 1,017,697 +0.32(+0.70%)
Mar 24, 2023 45.50 46.15 44.94 46.08 945,526 +0.02(+0.04%)
Mar 23, 2023 46.39 47.28 45.38 46.06 1,000,740 -0.05(-0.11%)
Mar 22, 2023 47.01 47.45 46.07 46.11 853,339 -0.92(-1.95%)
Mar 21, 2023 46.57 47.18 46.57 47.03 862,123 +1.31(+2.86%)
Mar 20, 2023 45.32 46.08 45.32 45.72 745,109 +0.82(+1.82%)
Mar 17, 2023 46.01 46.06 44.69 44.90 1,063,146 -1.31(-2.83%)
Mar 16, 2023 45.02 46.35 44.91 46.21 960,409 +0.54(+1.19%)
Mar 15, 2023 46.25 46.43 44.67 45.67 976,409 -1.96(-4.11%)
Mar 14, 2023 47.63 48.41 47.26 47.63 1,002,748 +1.22(+2.63%)
Mar 13, 2023 46.83 47.00 45.99 46.41 737,293 -1.23(-2.58%)
Mar 10, 2023 49.09 49.23 47.36 47.64 852,321 -1.40(-2.85%)
Mar 09, 2023 50.47 50.80 49.00 49.03 777,478 -1.27(-2.52%)
Mar 08, 2023 49.68 50.34 49.57 50.30 627,918 +0.59(+1.19%)
Mar 07, 2023 50.31 50.35 49.63 49.71 697,532 -0.54(-1.08%)
Mar 06, 2023 50.98 51.22 50.16 50.25 799,739 -0.57(-1.12%)
Mar 03, 2023 50.60 50.89 50.34 50.83 612,653 +0.62(+1.23%)
Mar 02, 2023 49.27 50.30 49.02 50.21 627,864 +0.25(+0.49%)
Mar 01, 2023 49.90 50.58 49.73 49.96 896,619 +0.19(+0.38%)
Feb 28, 2023 49.44 50.17 49.39 49.77 717,604 +0.44(+0.90%)
Feb 27, 2023 49.94 50.46 49.25 49.33 494,515 +0.09(+0.18%)
Feb 24, 2023 48.91 49.36 48.60 49.24 483,244 -0.50(-1.01%)
Feb 23, 2023 50.26 50.50 49.07 49.74 451,231 +0.33(+0.68%)
Feb 22, 2023 50.35 50.61 49.28 49.41 798,609 -0.81(-1.61%)
Feb 21, 2023 50.79 50.92 49.92 50.22 802,917 -1.12(-2.19%)
Feb 17, 2023 51.50 51.53 51.01 51.34 545,125 -0.21(-0.40%)
Feb 16, 2023 51.09 51.90 50.83 51.54 861,008 -0.25(-0.47%)
Feb 15, 2023 50.99 51.79 50.84 51.79 992,880 +0.26(+0.50%)
Feb 14, 2023 50.61 51.57 50.34 51.53 675,179 +0.41(+0.81%)
Feb 13, 2023 50.81 51.30 50.68 51.12 895,904 +0.42(+0.83%)
Feb 10, 2023 50.51 50.78 50.04 50.70 1,359,351 -0.16(-0.31%)
Feb 09, 2023 51.02 51.76 50.72 50.85 1,065,369 -0.57(-1.11%)
Feb 08, 2023 51.72 52.32 51.33 51.43 951,174 -0.80(-1.53%)
Feb 07, 2023 51.49 52.41 51.31 52.22 1,006,651 +0.54(+1.05%)
Feb 06, 2023 51.73 52.04 51.50 51.68 720,633 -0.65(-1.24%)
Feb 03, 2023 51.93 52.51 51.67 52.33 1,382,082 -0.57(-1.08%)
Feb 02, 2023 52.52 53.36 52.18 52.90 1,525,650 +1.22(+2.36%)
Feb 01, 2023 49.90 51.80 49.86 51.68 2,226,404 +1.75(+3.50%)
Jan 31, 2023 47.04 50.03 46.76 49.93 2,895,632 +4.88(+10.83%)
Jan 30, 2023 45.51 45.90 45.05 45.05 1,707,516 -0.89(-1.94%)
Jan 27, 2023 45.30 46.18 45.15 45.95 1,262,420 +0.43(+0.95%)
Jan 26, 2023 45.71 45.84 44.89 45.51 806,033 +0.17(+0.37%)
Jan 25, 2023 45.06 45.35 44.38 45.35 831,645 -0.39(-0.86%)
Jan 24, 2023 44.80 45.93 44.74 45.74 968,906 +0.24(+0.52%)
Jan 23, 2023 44.34 45.53 44.20 45.50 1,323,790 +1.46(+3.32%)
Jan 20, 2023 43.33 44.06 43.09 44.04 1,421,247 +1.15(+2.68%)
Jan 19, 2023 43.65 43.82 42.81 42.89 869,728 -1.24(-2.80%)
Jan 18, 2023 44.38 44.89 44.09 44.13 936,122 +0.10(+0.22%)
Jan 17, 2023 44.41 44.64 43.96 44.03 682,855 -0.44(-0.99%)
Jan 13, 2023 44.20 44.66 43.89 44.47 1,012,021 -0.13(-0.29%)
Jan 12, 2023 43.87 44.69 43.45 44.60 1,503,526 +0.92(+2.11%)
Jan 11, 2023 43.34 43.86 43.34 43.68 1,239,380 +0.36(+0.84%)
Jan 10, 2023 42.81 43.35 42.71 43.32 947,502 +0.47(+1.10%)
Jan 09, 2023 43.09 43.51 42.75 42.84 1,024,979 +0.28(+0.67%)
Jan 06, 2023 41.60 42.70 41.60 42.56 966,815 +1.42(+3.46%)
Jan 05, 2023 40.39 41.35 40.26 41.14 1,145,850 +0.37(+0.92%)
Jan 04, 2023 40.49 41.14 40.14 40.76 995,857 +0.88(+2.22%)
Jan 03, 2023 40.18 40.40 39.52 39.88 1,535,726 +0.23(+0.57%)
Dec 30, 2022 39.35 39.72 39.23 39.65 568,600 -0.07(-0.17%)
Dec 29, 2022 38.71 39.73 38.58 39.72 955,485 +1.33(+3.45%)
Dec 28, 2022 39.08 39.26 38.28 38.40 856,380 -0.60(-1.54%)
Dec 27, 2022 39.08 39.57 38.68 38.99 1,769,297 -0.06(-0.15%)
Dec 23, 2022 39.03 39.29 38.74 39.05 1,104,478 -0.10(-0.25%)
Dec 22, 2022 39.61 39.61 38.58 39.15 1,537,841 -1.00(-2.49%)
Dec 21, 2022 40.12 40.65 39.96 40.15 762,216 +0.36(+0.91%)
Dec 20, 2022 39.71 40.14 39.43 39.79 813,891 +0.08(+0.20%)
Dec 19, 2022 40.20 40.38 39.26 39.71 2,376,726 -0.50(-1.25%)
Dec 16, 2022 40.52 41.00 39.48 40.21 3,724,983 -0.74(-1.80%)
Dec 15, 2022 41.52 41.75 40.53 40.95 2,606,282 -1.22(-2.89%)
Dec 14, 2022 43.03 43.59 41.66 42.17 4,033,925 -1.00(-2.32%)
Dec 13, 2022 44.51 44.70 43.03 43.17 1,736,939 +0.17(+0.39%)
Dec 12, 2022 42.75 43.12 42.15 43.00 1,074,066 +0.32(+0.76%)
Dec 09, 2022 42.79 43.21 42.53 42.68 1,236,181 -0.28(-0.66%)
Dec 08, 2022 43.21 43.32 42.68 42.96 1,158,554 -0.02(-0.05%)
Dec 07, 2022 42.94 43.14 42.51 42.98 1,199,986 -0.18(-0.41%)
Dec 06, 2022 43.93 44.19 42.57 43.16 867,789 -0.63(-1.44%)
Dec 05, 2022 43.96 44.39 43.57 43.79 893,725 -0.62(-1.39%)
Dec 02, 2022 43.96 44.60 43.80 44.41 675,980 -0.34(-0.77%)
Dec 01, 2022 44.43 44.97 44.10 44.75 1,008,591 +0.46(+1.04%)
Nov 30, 2022 43.31 44.31 42.64 44.29 1,992,892 +1.08(+2.50%)
Nov 29, 2022 42.77 43.58 42.77 43.21 1,002,577 +0.52(+1.22%)
Nov 28, 2022 43.83 44.14 42.32 42.69 1,521,471 -1.76(-3.95%)
Nov 25, 2022 44.12 44.88 44.12 44.44 586,390 +0.23(+0.51%)
Nov 23, 2022 44.17 44.65 43.85 44.22 786,076 -0.06(-0.13%)
Nov 22, 2022 43.81 44.38 43.07 44.28 1,206,504 +1.32(+3.06%)
Nov 21, 2022 42.98 43.59 42.83 42.96 694,495 -0.27(-0.64%)
Nov 18, 2022 43.31 43.69 42.46 43.24 1,004,122 +0.81(+1.90%)
Nov 17, 2022 42.08 42.57 41.63 42.43 920,204 -0.39(-0.92%)
Nov 16, 2022 43.90 44.21 42.59 42.82 1,813,283 -1.44(-3.26%)
Nov 15, 2022 44.85 45.03 43.64 44.27 1,196,360 +0.40(+0.92%)
Nov 14, 2022 44.07 44.51 43.63 43.87 1,398,516 -0.65(-1.46%)
Nov 11, 2022 43.40 45.06 43.40 44.51 1,278,158 +1.17(+2.70%)
Nov 10, 2022 42.09 43.41 42.09 43.34 1,336,192 +3.05(+7.58%)
Nov 09, 2022 40.34 41.00 40.18 40.29 1,008,145 -0.38(-0.94%)
Nov 08, 2022 40.64 41.21 40.10 40.67 1,803,247 +0.22(+0.53%)
Nov 07, 2022 40.29 40.49 39.70 40.46 857,146 +0.59(+1.47%)
Nov 04, 2022 38.61 40.09 38.52 39.87 1,093,981 +1.97(+5.19%)
Nov 03, 2022 37.70 38.50 36.90 37.90 1,125,815 -0.42(-1.10%)
Nov 02, 2022 39.37 39.69 38.32 38.32 1,117,483 -1.38(-3.48%)
Nov 01, 2022 39.82 40.09 39.22 39.70 735,785 +0.32(+0.82%)
Oct 31, 2022 39.40 39.58 38.43 39.38 1,665,191 -0.10(-0.25%)
Oct 28, 2022 38.85 39.55 38.18 39.48 973,225 +0.64(+1.64%)
Oct 27, 2022 38.82 39.17 38.39 38.84 1,937,034 +0.59(+1.54%)
Oct 26, 2022 38.36 39.33 37.59 38.25 2,728,254 -0.39(-1.01%)
Oct 25, 2022 39.22 40.15 37.82 38.65 3,973,828 -2.12(-5.19%)
Oct 24, 2022 41.13 41.34 40.21 40.76 1,716,156 -0.07(-0.17%)
Oct 21, 2022 39.84 41.04 39.48 40.83 1,991,128 +1.18(+2.96%)
Oct 20, 2022 39.50 40.22 39.10 39.65 1,467,574 +0.31(+0.80%)
Oct 19, 2022 38.84 39.47 38.77 39.34 1,332,537 -0.17(-0.42%)
Oct 18, 2022 39.92 40.45 39.08 39.51 1,586,320 +0.63(+1.61%)
Oct 17, 2022 38.06 39.18 38.03 38.88 1,111,023 +1.74(+4.69%)
Oct 14, 2022 38.90 39.13 37.07 37.14 1,034,876 -1.43(-3.71%)
Oct 13, 2022 36.29 38.82 35.88 38.57 1,662,964 +1.36(+3.66%)
Oct 12, 2022 37.37 37.49 36.90 37.21 1,487,183 -0.19(-0.50%)
Oct 11, 2022 38.32 38.52 37.04 37.39 2,520,566 -1.07(-2.78%)
Oct 10, 2022 39.00 39.03 38.15 38.46 1,562,131 -0.12(-0.30%)
Oct 07, 2022 39.45 39.53 38.51 38.58 1,390,747 -1.35(-3.39%)
Oct 06, 2022 39.57 40.17 39.51 39.93 1,052,551 +0.22(+0.54%)
Oct 05, 2022 38.48 39.95 38.39 39.71 1,154,119 +0.38(+0.97%)
Oct 04, 2022 38.67 39.37 38.57 39.33 2,122,145 +1.64(+4.34%)
Oct 03, 2022 37.07 38.07 36.59 37.70 1,922,892 +1.19(+3.25%)
Sep 30, 2022 36.98 37.43 36.38 36.51 2,379,010 -0.42(-1.14%)
Sep 29, 2022 37.27 37.41 36.30 36.93 2,103,812 -1.00(-2.63%)
Sep 28, 2022 36.91 38.18 36.72 37.93 1,793,053 +1.19(+3.23%)
Sep 27, 2022 37.38 37.53 36.18 36.75 1,751,809 +0.00(+0.00%)
Sep 26, 2022 36.93 38.21 36.71 36.75 2,492,686 -0.13(-0.35%)
Sep 23, 2022 37.17 37.45 36.32 36.87 2,692,898 -0.87(-2.31%)
Sep 22, 2022 38.94 39.14 37.67 37.74 1,618,186 -1.31(-3.36%)
Sep 21, 2022 40.08 40.55 39.05 39.06 1,395,050 -0.74(-1.87%)
Sep 20, 2022 39.80 39.96 39.39 39.80 1,356,179 -0.25(-0.64%)
Sep 19, 2022 38.88 40.36 38.79 40.06 1,932,834 +0.83(+2.12%)
Sep 16, 2022 38.96 39.37 38.27 39.22 2,054,425 -0.41(-1.04%)
Sep 15, 2022 40.05 40.78 39.28 39.63 1,365,953 -0.60(-1.49%)
Sep 14, 2022 40.37 40.48 39.74 40.23 1,700,643 -0.27(-0.68%)
Sep 13, 2022 40.94 41.42 40.31 40.51 2,666,178 -1.87(-4.41%)
Sep 12, 2022 41.37 42.43 41.05 42.38 2,141,982 +1.32(+3.22%)
Sep 09, 2022 40.58 41.33 40.47 41.05 1,287,473 +0.84(+2.09%)
Sep 08, 2022 39.41 40.25 39.11 40.21 910,680 +0.40(+1.01%)
Sep 07, 2022 38.61 39.96 38.49 39.81 959,718 +1.19(+3.07%)
Sep 06, 2022 39.28 39.28 38.44 38.63 1,011,639 -0.37(-0.95%)
Sep 02, 2022 40.11 40.18 38.79 39.00 1,155,964 -0.28(-0.72%)
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.